Options Chain for ENLIVEN THERAPEUTICS INC COM (ELVN) - $41.46 as of 5/29/2026 4:09:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.60 | 39.50 | 37.05 | % | 14.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 5.00 | 32.10 | 37.00 | 34.55 | % | 6.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:41 PM EST | |||
| 7.50 | 29.70 | 34.50 | 32.10 | % | 4.28 | 0 | 0 | 7.92 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:41 PM EST | |||
| 10.00 | 27.90 | 32.00 | 29.95 | % | 3.00 | 0 | 0 | 6.40 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:41 PM EST | |||
| 12.50 | 25.10 | 29.50 | 27.30 | % | 2.18 | 0 | 0 | 5.36 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 15.00 | 22.90 | 27.00 | 24.95 | 25.30 | 0.00 | 0.00% | 1.66 | 0 | 14 | 4.56 | 0.99 | 0.00 | -0.03 | 3/26/2026 | 5/29/2026 3:59:41 PM EST |
| 17.50 | 20.30 | 25.00 | 22.65 | 21.76 | 0.00 | 0.00% | 1.29 | 0 | 5 | 4.25 | 0.98 | 0.00 | -0.04 | 3/31/2026 | 5/29/2026 3:59:41 PM EST |
| 20.00 | 18.30 | 22.50 | 20.40 | % | 1.02 | 0 | 0 | 3.67 | 0.95 | 0.01 | -0.07 | 5/29/2026 3:59:41 PM EST | |||
| 22.50 | 15.90 | 20.50 | 18.20 | % | 0.81 | 0 | 0 | 3.44 | 0.93 | 0.01 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 25.00 | 14.10 | 18.50 | 16.30 | 15.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.20 | 0.90 | 0.01 | -0.10 | 5/18/2026 | 5/29/2026 3:59:41 PM EST |
| 30.00 | 10.00 | 14.50 | 12.25 | 14.34 | 0.00 | 0.00% | 0.41 | 0 | 370 | 2.73 | 0.82 | 0.02 | -0.13 | 5/27/2026 | 5/29/2026 3:59:41 PM EST |
| 35.00 | 6.70 | 10.50 | 8.60 | 9.60 | -3.36 | -25.93% | 0.25 | 2 | 22 | 1.63 | 0.72 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 40.00 | 4.60 | 7.90 | 6.25 | 5.75 | -0.75 | -11.54% | 0.16 | 4,000 | 68 | 1.67 | 0.58 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 45.00 | 4.00 | 5.90 | 4.95 | 4.30 | 0.00 | 0.00% | 0.11 | 4,039 | 404 | 1.81 | 0.43 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 50.00 | 1.55 | 4.90 | 3.23 | 2.79 | -0.61 | -17.95% | 0.06 | 35 | 210 | 1.68 | 0.32 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 55.00 | 0.10 | 4.80 | 2.45 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 378 | 1.59 | 0.22 | 0.02 | -0.10 | 5/20/2026 | 5/29/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.74 | 0.15 | 0.02 | -0.08 | 5/13/2026 | 5/29/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.97 | 0.10 | 0.01 | -0.06 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | 0.21 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.19 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 9.23 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:41 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 7.63 | -0.01 | 0.00 | -0.02 | 5/29/2026 3:59:41 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.32 | -2.06 | -86.56% | 0.16 | 1 | 121 | 6.50 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 34 | 5.63 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.03 | 4 | 2,531 | 2.77 | -0.05 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 22.50 | 0.15 | 4.90 | 2.53 | 0.75 | +0.05 | +7.15% | 0.11 | 1 | 50 | 2.86 | -0.07 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 25.00 | 0.35 | 2.05 | 1.20 | 1.30 | -0.53 | -28.97% | 0.05 | 2 | 546 | 1.95 | -0.10 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 30.00 | 1.15 | 2.40 | 1.78 | 2.20 | +1.40 | +175.00% | 0.06 | 4,000 | 248 | 1.68 | -0.18 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 35.00 | 2.30 | 5.60 | 3.95 | 3.90 | +0.28 | +7.74% | 0.11 | 2 | 67 | 1.81 | -0.28 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 40.00 | 4.50 | 7.30 | 5.90 | 5.50 | -0.40 | -6.78% | 0.15 | 4,001 | 2,823 | 1.63 | -0.42 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:41 PM EST |
| 45.00 | 7.50 | 11.10 | 9.30 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 473 | 1.70 | -0.57 | 0.03 | -0.14 | 5/26/2026 | 5/29/2026 3:59:41 PM EST |
| 50.00 | 10.80 | 15.40 | 13.10 | 10.91 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.68 | -0.68 | 0.03 | -0.13 | 4/27/2026 | 5/29/2026 3:59:41 PM EST |
| 55.00 | 14.60 | 19.20 | 16.90 | % | 0.31 | 0 | 0 | 2.37 | -0.78 | 0.02 | -0.10 | 5/29/2026 3:59:41 PM EST | |||
| 60.00 | 19.00 | 23.70 | 21.35 | % | 0.36 | 0 | 0 | 2.50 | -0.85 | 0.02 | -0.08 | 5/29/2026 3:59:41 PM EST | |||
| 65.00 | 23.50 | 28.30 | 25.90 | 21.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.61 | -0.90 | 0.01 | -0.06 | 4/21/2026 | 5/29/2026 3:59:41 PM EST |