Options Chain for BIOHAVEN LTD COM (BHVN) - $14.81 as of 5/30/2025 8:58:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 12.10 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 5.60 | 8.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 4.60 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.95 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 2.60 | 3.10 | 2.75 | -0.25 | -8.34% | 1 | 40 | 1.13 | 0.79 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.25 | 1.60 | 1.50 | +0.10 | +7.15% | 9 | 218 | 1.09 | 0.52 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.65 | 0.75 | 0.75 | +0.10 | +15.39% | 69 | 2,771 | 1.13 | 0.29 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 3 | 1,015 | 1.15 | 0.16 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.15 | 0.25 | 0.16 | -0.01 | -5.89% | 22 | 692 | 1.25 | 0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | -0.02 | -11.77% | 20 | 750 | 1.41 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.65 | 0.09 | 0.00 | 0.00% | 0 | 75 | 3.03 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 635 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 71 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 225 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 5 | 51 | 1.02 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.40 | 0.55 | 0.41 | -0.09 | -18.00% | 131 | 2,644 | 1.00 | -0.21 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.40 | 1.55 | 1.55 | +0.10 | +6.90% | 42 | 2,148 | 0.95 | -0.48 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 2.95 | 3.50 | 3.24 | 0.00 | 0.00% | 0 | 468 | 0.96 | -0.71 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 5.10 | 5.90 | 5.11 | 0.00 | 0.00% | 0 | 241 | 1.08 | -0.84 | 0.07 | -0.03 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 7.60 | 8.00 | 7.80 | -0.06 | -0.77% | 11 | 52 | 0.99 | -0.91 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 9.80 | 10.90 | 10.50 | +0.50 | +5.00% | 2 | 26 | 2.32 | -0.96 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 11.80 | 13.60 | % | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 13.20 | 16.30 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.50 | 16.70 | 19.50 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 19.30 | 22.00 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.50 | 22.10 | 24.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 40.00 | 23.60 | 27.00 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |