Options Chain for CASSAVA SCIENCES INC COM (SAVA) - $22.06 as of 5/3/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.35 | 12.65 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 11.00 | 10.35 | 11.60 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 12.00 | 9.35 | 10.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 13.00 | 8.35 | 9.65 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 14.00 | 7.40 | 8.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 15.00 | 6.40 | 7.85 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 15.50 | 6.00 | 7.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 16.00 | 5.45 | 6.70 | % | 0 | 0 | 2.62 | 1.00 | 0.01 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 16.50 | 4.90 | 6.05 | % | 0 | 0 | 2.23 | 0.99 | 0.02 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 17.00 | 4.35 | 5.70 | % | 0 | 0 | 2.27 | 0.98 | 0.02 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 17.50 | 3.85 | 5.10 | % | 0 | 0 | 1.98 | 0.96 | 0.03 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 18.00 | 3.35 | 4.40 | % | 0 | 0 | 1.55 | 0.94 | 0.04 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 18.50 | 2.89 | 4.00 | % | 0 | 0 | 1.54 | 0.92 | 0.06 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 19.00 | 2.45 | 3.45 | 1.80 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.91 | 0.07 | -0.03 | 4/19/2024 | 5/3/2024 3:59:41 PM EST |
| 19.50 | 2.13 | 3.05 | 2.78 | -2.42 | -46.54% | 1 | 25 | 1.29 | 0.85 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 20.00 | 1.71 | 2.74 | 2.50 | +0.12 | +5.05% | 2 | 12 | 1.33 | 0.81 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 20.50 | 1.30 | 2.46 | 1.43 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.76 | 0.13 | -0.05 | 4/17/2024 | 5/3/2024 3:59:41 PM EST |
| 21.00 | 1.31 | 1.68 | 1.53 | -0.15 | -8.93% | 44 | 217 | 0.76 | 0.69 | 0.16 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 21.50 | 0.66 | 1.74 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.61 | 0.18 | -0.06 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 22.00 | 0.95 | 1.05 | 0.95 | -0.08 | -7.77% | 508 | 1,925 | 0.82 | 0.52 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 22.50 | 0.66 | 0.80 | 0.80 | +0.10 | +14.29% | 351 | 24 | 0.78 | 0.43 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 23.00 | 0.30 | 0.65 | 0.65 | -0.05 | -7.15% | 437 | 266 | 0.82 | 0.35 | 0.16 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 23.50 | 0.12 | 0.95 | 0.50 | -0.16 | -24.25% | 17 | 91 | 0.87 | 0.28 | 0.15 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 24.00 | 0.27 | 0.85 | 0.51 | +0.01 | +2.00% | 77 | 242 | 1.03 | 0.22 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 24.50 | 0.02 | 0.45 | 0.39 | -0.02 | -4.88% | 1 | 241 | 0.74 | 0.20 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 25.00 | 0.21 | 0.34 | 0.29 | -0.05 | -14.71% | 45 | 532 | 0.95 | 0.15 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 25.50 | 0.02 | 0.58 | 0.30 | +0.05 | +20.00% | 1 | 42 | 0.98 | 0.12 | 0.08 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 26.00 | 0.02 | 0.63 | 0.25 | -0.01 | -3.85% | 6 | 320 | 1.08 | 0.09 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 26.50 | 0.11 | 0.59 | 0.17 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.06 | 0.05 | -0.02 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 27.00 | 0.04 | 0.52 | 0.23 | +0.13 | +130.00% | 1 | 41 | 1.21 | 0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.00 | 0.10 | 0.43 | 0.12 | -0.04 | -25.00% | 1 | 81 | 1.39 | 0.03 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.00 | 0.00 | 0.20 | 0.67 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 5/3/2024 3:59:41 PM EST |
| 30.00 | 0.10 | 0.50 | 0.10 | -0.15 | -60.00% | 106 | 284 | 1.71 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.00 | 0.00 | 0.71 | 0.05 | -0.85 | -94.45% | 20 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 33.00 | 0.00 | 0.71 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.08 | 0.05 | +0.01 | +25.00% | 70 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.71 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 11.00 | 0.00 | 0.71 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.72 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 13.00 | 0.00 | 0.72 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 14.00 | 0.00 | 0.72 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:41 PM EST |
| 15.50 | 0.00 | 0.72 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 5/3/2024 3:59:41 PM EST |
| 16.50 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.02 | 0.00 | 4/15/2024 | 5/3/2024 3:59:41 PM EST |
| 17.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 23 | 1.25 | -0.02 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 22 | 25 | 1.14 | -0.04 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 18.00 | 0.10 | 0.15 | 0.10 | +0.03 | +42.86% | 100 | 54 | 1.08 | -0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 18.50 | 0.01 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.90 | -0.08 | 0.06 | -0.03 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 19.00 | 0.00 | 0.30 | 0.17 | +0.02 | +13.34% | 57 | 136 | 1.13 | -0.09 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 19.50 | 0.06 | 0.33 | 0.20 | +0.02 | +11.12% | 50 | 28 | 0.82 | -0.15 | 0.09 | -0.04 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 20.00 | 0.01 | 0.60 | 0.41 | +0.01 | +2.50% | 11 | 17 | 0.77 | -0.19 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 20.50 | 0.50 | 0.76 | 0.46 | +0.06 | +15.00% | 3 | 10 | 0.95 | -0.24 | 0.13 | -0.05 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 21.00 | 0.14 | 0.99 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.31 | 0.16 | -0.05 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 21.50 | 0.34 | 1.36 | 0.75 | -0.11 | -12.80% | 14 | 6 | 0.90 | -0.39 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 22.00 | 0.55 | 1.54 | 0.92 | -0.13 | -12.39% | 24 | 22 | 0.86 | -0.48 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 22.50 | 0.64 | 1.83 | 1.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.57 | 0.18 | -0.06 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 23.00 | 0.91 | 2.18 | 1.61 | -0.31 | -16.15% | 1 | 39 | 1.31 | -0.65 | 0.16 | -0.06 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 23.50 | 1.32 | 2.56 | 3.35 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.72 | 0.15 | -0.05 | 4/23/2024 | 5/3/2024 3:59:41 PM EST |
| 24.00 | 1.78 | 2.93 | 3.81 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.78 | 0.13 | -0.05 | 4/23/2024 | 5/3/2024 3:59:41 PM EST |
| 24.50 | 2.24 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.80 | 0.11 | -0.05 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 25.00 | 2.78 | 3.80 | 4.27 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.85 | 0.09 | -0.04 | 4/25/2024 | 5/3/2024 3:59:41 PM EST |
| 25.50 | 3.25 | 4.25 | % | 0 | 0 | 1.56 | -0.88 | 0.08 | -0.04 | 5/3/2024 3:59:41 PM EST | |||
| 26.00 | 3.70 | 4.75 | % | 0 | 0 | 1.66 | -0.91 | 0.06 | -0.03 | 5/3/2024 3:59:41 PM EST | |||
| 26.50 | 4.25 | 5.35 | % | 0 | 0 | 1.86 | -0.94 | 0.05 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 27.00 | 4.65 | 5.75 | % | 0 | 0 | 1.85 | -0.94 | 0.04 | -0.02 | 5/3/2024 3:59:41 PM EST | |||
| 28.00 | 5.25 | 7.65 | % | 0 | 0 | 2.89 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 29.00 | 5.70 | 9.30 | % | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 30.00 | 6.30 | 10.25 | % | 0 | 0 | 3.78 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 31.00 | 7.20 | 10.90 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 32.00 | 8.15 | 11.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 33.00 | 9.35 | 13.10 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 34.00 | 9.80 | 13.45 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 35.00 | 11.80 | 14.50 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |