Options Chain for BIOVENTUS INC COM CL A (BVS) - $10.67 as of 12/20/2024 8:20:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 9.40 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST | |||
| 5.00 | 4.40 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 12/20/2024 3:59:43 PM EST |
| 7.50 | 3.00 | 4.00 | 4.33 | 0.00 | 0.00% | 0 | 39 | 1.35 | 0.95 | 0.04 | -0.01 | 12/6/2024 | 12/20/2024 3:59:43 PM EST |
| 10.00 | 1.10 | 1.90 | 1.89 | 0.00 | 0.00% | 0 | 293 | 0.86 | 0.69 | 0.15 | -0.02 | 12/18/2024 | 12/20/2024 3:59:43 PM EST |
| 12.50 | 0.15 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 508 | 0.77 | 0.32 | 0.14 | -0.02 | 12/18/2024 | 12/20/2024 3:59:43 PM EST |
| 15.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.21 | 0.10 | 0.07 | -0.01 | 12/4/2024 | 12/20/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.03 | 0.02 | 0.00 | 10/28/2024 | 12/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 12/20/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 241 | 1.11 | -0.05 | 0.04 | -0.01 | 12/18/2024 | 12/20/2024 3:59:43 PM EST |
| 10.00 | 0.35 | 0.75 | 0.62 | +0.06 | +10.72% | 90 | 17 | 0.81 | -0.31 | 0.15 | -0.02 | 12/20/2024 | 12/20/2024 3:59:43 PM EST |
| 12.50 | 1.80 | 2.45 | 1.66 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.68 | 0.14 | -0.02 | 11/11/2024 | 12/20/2024 3:59:43 PM EST |
| 15.00 | 4.10 | 5.20 | % | 0 | 0 | 1.96 | -0.90 | 0.07 | -0.01 | 12/20/2024 3:59:43 PM EST | |||
| 17.50 | 6.50 | 7.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.45 | -0.97 | 0.02 | 0.00 | 10/28/2024 | 12/20/2024 3:59:43 PM EST |
| 20.00 | 8.30 | 10.20 | % | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:43 PM EST | |||
| 22.50 | 10.90 | 13.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST | |||
| 25.00 | 14.10 | 14.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:43 PM EST |