Options Chain for ENLIVEN THERAPEUTICS INC COM (ELVN) - $21.80 as of 6/18/2025 10:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.80 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:53 PM EST | |||
| 7.50 | 12.00 | 16.60 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 6/17/2025 3:59:53 PM EST | |||
| 10.00 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.11 | 6/17/2025 3:59:53 PM EST | |||
| 12.50 | 7.30 | 11.50 | % | 0 | 0 | 0.00 | 0.92 | 0.01 | -0.25 | 6/17/2025 3:59:53 PM EST | |||
| 15.00 | 4.50 | 9.30 | % | 0 | 0 | 7.84 | 0.87 | 0.02 | -0.32 | 6/17/2025 3:59:53 PM EST | |||
| 17.50 | 2.30 | 7.00 | % | 0 | 0 | 6.13 | 0.77 | 0.03 | -0.44 | 6/17/2025 3:59:53 PM EST | |||
| 20.00 | 0.75 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 72 | 5.10 | 0.66 | 0.04 | -0.53 | 6/11/2025 | 6/17/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 4.90 | 2.73 | 0.00 | 0.00% | 0 | 14 | 6.50 | 0.54 | 0.05 | -0.57 | 6/16/2025 | 6/17/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 6 | 3.84 | 0.44 | 0.05 | -0.57 | 6/13/2025 | 6/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 9.16 | 0.26 | 0.04 | -0.47 | 6/17/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.16 | 0.03 | -0.36 | 6/17/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.09 | 0.02 | -0.26 | 6/17/2025 3:59:53 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.02 | 6/17/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.00 | -0.03 | 0.01 | -0.11 | 5/22/2025 | 6/17/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.08 | 0.01 | -0.25 | 5/19/2025 | 6/17/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.00 | -0.13 | 0.02 | -0.32 | 6/10/2025 | 6/17/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.23 | 0.03 | -0.44 | 5/14/2025 | 6/17/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 45 | 4.27 | -0.34 | 0.04 | -0.53 | 6/13/2025 | 6/17/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 5.81 | -0.46 | 0.05 | -0.57 | 6/13/2025 | 6/17/2025 3:59:53 PM EST |
| 25.00 | 1.10 | 4.90 | % | 0 | 0 | 3.73 | -0.56 | 0.05 | -0.57 | 6/17/2025 3:59:53 PM EST | |||
| 30.00 | 7.20 | 10.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 5.40 | -0.74 | 0.04 | -0.47 | 10/28/2024 | 6/17/2025 3:59:53 PM EST |
| 35.00 | 11.00 | 15.00 | % | 0 | 0 | 6.53 | -0.84 | 0.03 | -0.36 | 6/17/2025 3:59:53 PM EST | |||
| 40.00 | 16.00 | 19.70 | % | 0 | 0 | 6.97 | -0.91 | 0.02 | -0.26 | 6/17/2025 3:59:53 PM EST |