Options Chain for BIOHAVEN LTD COM (BHVN) - $38.97 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 21.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 15.30 | 19.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 13.50 | 16.50 | % | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 8.30 | 11.50 | 13.87 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.92 | 0.02 | -0.03 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 4.90 | 7.00 | 5.00 | 0.00 | 0.00% | 2 | 12 | 1.04 | 0.75 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 2.00 | 2.30 | 2.05 | -0.09 | -4.21% | 122 | 437 | 0.69 | 0.47 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.60 | 1.30 | 0.60 | -0.25 | -29.42% | 34 | 220 | 0.76 | 0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.20 | 0.45 | 0.30 | +0.10 | +50.00% | 63 | 127 | 0.76 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.18 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,419 | 1.20 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 302 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 225 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 80 | 2.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.61 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.15 | 0.65 | 0.38 | -0.12 | -24.00% | 4 | 1,004 | 0.87 | -0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.95 | 1.35 | 1.05 | -0.27 | -20.46% | 27 | 586 | 0.75 | -0.25 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 40.00 | 1.35 | 3.40 | 3.30 | -0.80 | -19.52% | 5 | 861 | 0.48 | -0.53 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 6.00 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 124 | 0.76 | -0.78 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 10.50 | 13.10 | 11.70 | 0.00 | 0.00% | 0 | 146 | 1.55 | -0.89 | 0.03 | -0.03 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 15.20 | 18.30 | 17.50 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 19.50 | 23.50 | 16.20 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 24.30 | 28.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 29.50 | 33.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 34.70 | 38.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 39.80 | 43.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 44.70 | 48.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 49.70 | 53.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |