Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $21.19 as of 4/19/2024 3:05:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.90 | 12.35 | 12.15 | 0.00 | 0.00% | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 1:58:46 PM EST |
| 10.00 | 9.35 | 9.95 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 11.00 | 8.40 | 9.05 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 12.50 | 6.80 | 7.35 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 13.00 | 6.40 | 6.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 14.00 | 5.45 | 6.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 15.00 | 4.45 | 4.95 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 15.50 | 3.70 | 4.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 16.00 | 3.40 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.03 | 0.00 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 16.50 | 2.97 | 3.40 | 4.25 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.97 | 0.05 | -0.01 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 17.00 | 2.49 | 2.89 | 3.80 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.93 | 0.07 | -0.02 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 17.50 | 2.08 | 2.49 | % | 0 | 0 | 1.10 | 0.89 | 0.10 | -0.02 | 4/19/2024 1:58:46 PM EST | |||
| 18.00 | 1.67 | 1.99 | % | 0 | 0 | 0.95 | 0.82 | 0.13 | -0.03 | 4/19/2024 1:58:46 PM EST | |||
| 18.50 | 1.30 | 1.62 | % | 0 | 0 | 0.68 | 0.74 | 0.16 | -0.04 | 4/19/2024 1:58:46 PM EST | |||
| 19.00 | 0.99 | 1.21 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.65 | 0.19 | -0.05 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 19.50 | 0.71 | 0.91 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.55 | 0.21 | -0.05 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 20.00 | 0.47 | 0.63 | 0.60 | -1.20 | -66.67% | 18 | 13 | 0.72 | 0.45 | 0.22 | -0.05 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 20.50 | 0.32 | 0.43 | 0.44 | -0.94 | -68.12% | 12 | 5 | 0.68 | 0.34 | 0.21 | -0.04 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 21.00 | 0.25 | 0.32 | 0.28 | -0.62 | -68.89% | 38 | 146 | 0.69 | 0.24 | 0.18 | -0.04 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 21.50 | 0.12 | 0.21 | 0.22 | -0.28 | -56.00% | 6 | 17 | 0.66 | 0.16 | 0.14 | -0.03 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 22.00 | 0.11 | 0.18 | 0.15 | -0.29 | -65.91% | 219 | 635 | 0.72 | 0.11 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 22.50 | 0.05 | 0.10 | 0.09 | -0.41 | -82.00% | 2 | 64 | 0.70 | 0.08 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 23.00 | 0.03 | 0.07 | 0.07 | -0.11 | -61.12% | 28 | 189 | 0.73 | 0.06 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 23.50 | 0.01 | 0.15 | 0.01 | -0.23 | -95.84% | 2 | 11 | 0.81 | 0.04 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 24.00 | 0.02 | 0.08 | 0.09 | -0.05 | -35.72% | 1 | 378 | 0.83 | 0.03 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 1:58:46 PM EST |
| 25.00 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.14 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 25.50 | 0.00 | 0.27 | 1.70 | 0.00 | 0.00% | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 1:58:46 PM EST |
| 26.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 121 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:58:46 PM EST |
| 26.50 | 0.00 | 0.26 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 27.00 | 0.02 | 0.08 | 0.13 | +0.08 | +160.00% | 2 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 56 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 28.50 | 0.00 | 0.24 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 50 | 579 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 31.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 32.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 33.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 34.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 1:58:46 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 40 | 136 | 1.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 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 | 0.13 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 10.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 70 | 3.01 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 11.00 | 0.00 | 0.13 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 12.50 | 0.00 | 0.16 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 13.00 | 0.00 | 0.18 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 14.00 | 0.00 | 0.24 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 15.50 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 1:58:46 PM EST |
| 16.00 | 0.02 | 0.05 | 0.03 | +0.02 | +200.00% | 92 | 44 | 0.84 | -0.01 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 16.50 | 0.02 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.03 | 0.05 | -0.01 | 4/4/2024 | 4/19/2024 1:58:46 PM EST |
| 17.00 | 0.06 | 0.09 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.07 | 0.07 | -0.02 | 3/11/2024 | 4/19/2024 1:58:46 PM EST |
| 17.50 | 0.08 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.11 | 0.10 | -0.02 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 18.00 | 0.14 | 0.24 | 0.17 | +0.11 | +183.34% | 13 | 44 | 0.71 | -0.18 | 0.13 | -0.03 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 18.50 | 0.26 | 0.36 | 0.30 | +0.05 | +20.00% | 37 | 49 | 0.66 | -0.26 | 0.16 | -0.04 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 19.00 | 0.45 | 0.53 | 0.43 | +0.25 | +138.89% | 84 | 47 | 0.71 | -0.35 | 0.19 | -0.05 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 19.50 | 0.57 | 0.75 | 0.64 | -0.32 | -33.34% | 6 | 14 | 0.68 | -0.45 | 0.21 | -0.05 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 20.00 | 0.84 | 1.03 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.67 | -0.55 | 0.22 | -0.05 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 20.50 | 1.11 | 1.36 | 1.13 | +0.77 | +213.89% | 56 | 71 | 0.66 | -0.66 | 0.21 | -0.04 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 21.00 | 1.48 | 1.95 | 1.02 | +0.07 | +7.37% | 2 | 20 | 0.61 | -0.76 | 0.18 | -0.04 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 21.50 | 1.51 | 2.22 | 2.00 | +1.07 | +115.06% | 54 | 131 | 1.61 | -0.84 | 0.14 | -0.03 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 22.00 | 2.18 | 2.98 | 1.10 | 0.00 | 0.00% | 0 | 11 | 1.76 | -0.89 | 0.11 | -0.02 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 22.50 | 2.55 | 3.10 | 2.09 | 0.00 | 0.00% | 0 | 55 | 1.02 | -0.92 | 0.08 | -0.02 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 23.00 | 3.30 | 3.60 | 2.08 | 0.00 | 0.00% | 0 | 47 | 1.12 | -0.94 | 0.06 | -0.02 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 23.50 | 3.65 | 4.10 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.96 | 0.05 | -0.01 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 24.00 | 4.10 | 4.65 | 5.92 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.97 | 0.04 | -0.01 | 3/12/2024 | 4/19/2024 1:58:46 PM EST |
| 24.50 | 4.70 | 5.15 | 0.85 | 0.00 | 0.00% | 0 | 51 | 1.40 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/19/2024 1:58:46 PM EST |
| 25.00 | 5.05 | 5.65 | 4.53 | 0.00 | 0.00% | 0 | 15 | 1.40 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 25.50 | 5.55 | 6.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 26.00 | 6.20 | 6.80 | 5.56 | 0.00 | 0.00% | 0 | 18 | 1.94 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:58:46 PM EST |
| 26.50 | 5.70 | 7.65 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 27.00 | 6.75 | 8.05 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 27.50 | 7.20 | 8.80 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 28.00 | 7.55 | 8.95 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 28.50 | 7.75 | 9.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 29.00 | 8.45 | 10.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 30.00 | 9.45 | 11.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 31.00 | 10.15 | 12.45 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 32.00 | 10.90 | 13.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 33.00 | 12.15 | 14.15 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 34.00 | 13.05 | 15.20 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 35.00 | 13.90 | 16.25 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST |