Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $20.29 as of 3/28/2024 10:02:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 12.30 | 13.25 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
10.00 | 9.95 | 10.95 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
11.00 | 8.95 | 9.45 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.00 | 8.00 | 8.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.50 | 7.45 | 8.45 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
13.00 | 6.95 | 7.65 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
14.00 | 6.00 | 6.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
15.00 | 4.90 | 5.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
15.50 | 4.40 | 5.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
16.00 | 3.95 | 4.55 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
16.50 | 3.55 | 3.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
17.00 | 3.05 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:57 PM EST |
17.50 | 2.62 | 2.93 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.95 | 0.09 | -0.01 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
18.00 | 2.10 | 2.47 | 2.50 | +0.70 | +38.89% | 2 | 13 | 1.18 | 0.94 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
18.50 | 1.68 | 2.07 | % | 0 | 0 | 1.09 | 0.87 | 0.16 | -0.02 | 3/28/2024 3:59:57 PM EST | |||
19.00 | 1.30 | 1.62 | 1.71 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.79 | 0.20 | -0.03 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
19.50 | 0.89 | 1.21 | 1.38 | -0.33 | -19.30% | 1 | 2 | 0.53 | 0.70 | 0.25 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
20.00 | 0.61 | 0.85 | 0.67 | -0.24 | -26.38% | 85 | 21 | 0.53 | 0.57 | 0.27 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
20.50 | 0.38 | 0.59 | 0.36 | -0.27 | -42.86% | 244 | 16 | 0.53 | 0.43 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
21.00 | 0.26 | 0.41 | 0.41 | -0.04 | -8.89% | 21 | 34 | 0.60 | 0.31 | 0.23 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
21.50 | 0.15 | 0.32 | 0.18 | -0.14 | -43.75% | 143 | 66 | 0.57 | 0.22 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
22.00 | 0.09 | 0.19 | 0.18 | -0.07 | -28.00% | 238 | 110 | 0.57 | 0.15 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
22.50 | 0.05 | 0.14 | 0.08 | -0.10 | -55.56% | 50 | 48 | 0.55 | 0.10 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
23.00 | 0.03 | 0.10 | 0.05 | -0.06 | -54.55% | 2 | 46 | 0.60 | 0.06 | 0.07 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
23.50 | 0.00 | 0.61 | 0.17 | 0.00 | 0.00% | 0 | 13 | 1.44 | 0.03 | 0.03 | 0.00 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
24.00 | 0.00 | 0.08 | 0.07 | -0.01 | -12.50% | 2 | 27 | 0.86 | 0.02 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
24.50 | 0.00 | 0.41 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.01 | 0.01 | 0.00 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
25.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 42 | 1.16 | 0.00 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:57 PM EST |
25.50 | 0.00 | 0.37 | 1.08 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:57 PM EST |
26.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 40 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
26.50 | 0.00 | 0.04 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
27.00 | 0.00 | 0.34 | 0.24 | 0.00 | 0.00% | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
27.50 | 0.00 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:57 PM EST |
28.00 | 0.00 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
28.50 | 0.00 | 0.33 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
29.00 | 0.00 | 0.32 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
30.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
31.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:57 PM EST |
32.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:57 PM EST |
35.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 130 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
10.00 | 0.00 | 0.16 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
11.00 | 0.00 | 0.74 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.00 | 0.00 | 0.74 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
12.50 | 0.00 | 0.74 | 0.07 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
13.00 | 0.00 | 0.69 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
14.00 | 0.00 | 0.74 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
15.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:57 PM EST |
15.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
16.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:57 PM EST |
16.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
17.00 | 0.03 | 0.79 | 0.02 | -0.45 | -95.75% | 2 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
17.50 | 0.04 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.05 | 0.09 | -0.01 | 3/27/2024 | 3/28/2024 3:59:57 PM EST |
18.00 | 0.07 | 0.16 | 0.11 | -0.01 | -8.34% | 8 | 31 | 0.68 | -0.06 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
18.50 | 0.12 | 0.24 | 0.11 | -0.14 | -56.00% | 17 | 30 | 0.62 | -0.13 | 0.16 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
19.00 | 0.20 | 0.30 | 0.22 | -0.04 | -15.39% | 24 | 45 | 0.58 | -0.21 | 0.20 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
19.50 | 0.30 | 0.51 | 0.28 | -0.11 | -28.21% | 119 | 20 | 0.58 | -0.30 | 0.25 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
20.00 | 0.47 | 0.69 | 0.60 | -0.05 | -7.70% | 36 | 115 | 0.55 | -0.43 | 0.27 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
20.50 | 0.74 | 0.98 | 0.94 | +0.17 | +22.08% | 3 | 19 | 0.56 | -0.57 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
21.00 | 1.06 | 1.32 | 0.82 | -1.76 | -68.22% | 11 | 20 | 0.55 | -0.69 | 0.23 | -0.03 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
21.50 | 1.46 | 1.73 | 1.21 | -0.55 | -31.25% | 10 | 5 | 0.56 | -0.78 | 0.18 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
22.00 | 1.87 | 2.41 | 1.82 | -0.13 | -6.67% | 6 | 10 | 0.82 | -0.85 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
22.50 | 2.33 | 2.65 | 2.52 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.90 | 0.09 | -0.01 | 3/25/2024 | 3/28/2024 3:59:57 PM EST |
23.00 | 2.80 | 3.10 | 2.91 | 0.00 | 0.00% | 0 | 32 | 0.86 | -0.94 | 0.07 | -0.01 | 3/22/2024 | 3/28/2024 3:59:57 PM EST |
23.50 | 3.15 | 3.55 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
24.00 | 3.55 | 4.05 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.02 | 0.00 | 3/19/2024 | 3/28/2024 3:59:57 PM EST |
24.50 | 4.05 | 4.50 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
25.00 | 4.50 | 5.00 | 4.85 | +1.08 | +28.65% | 7 | 4 | 1.19 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
25.50 | 4.95 | 5.55 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
26.00 | 5.55 | 6.00 | 5.71 | +1.59 | +38.60% | 1 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
26.50 | 6.00 | 6.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
27.00 | 6.50 | 7.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
27.50 | 7.05 | 7.55 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
28.00 | 7.50 | 8.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
28.50 | 7.95 | 8.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
29.00 | 8.40 | 9.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
30.00 | 9.35 | 9.95 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
31.00 | 10.55 | 10.95 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
32.00 | 11.45 | 11.95 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
35.00 | 14.40 | 15.55 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST |