Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $11.03 as of 7/11/2025 9:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 12.50 | 10.35 | % | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.50 | 8.10 | 11.00 | 9.55 | 8.30 | 0.00 | 0.00% | 3.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 6.60 | 9.50 | 8.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 5.80 | 8.50 | 7.15 | 6.10 | -0.10 | -1.62% | 1.43 | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 4.60 | 7.50 | 6.05 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.50 | 2.75 | 5.70 | 4.23 | 3.60 | 0.00 | 0.00% | 0.56 | 0 | 199 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 1.55 | 5.00 | 3.28 | % | 0.36 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 10.00 | 0.95 | 2.90 | 1.93 | 1.00 | -0.14 | -12.29% | 0.19 | 4 | 166 | 1.32 | 1.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1,790 | 712 | 0.20 | 0.57 | 1.27 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,543 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,724 | 0.60 | 0.00 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 137 | 0.12 | -0.43 | 1.27 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.50 | 1.35 | 1.70 | 1.53 | 1.40 | -0.02 | -1.41% | 0.12 | 2 | 48 | 0.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 2.50 | 5.50 | 4.00 | % | 0.29 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 15.00 | 2.30 | 6.50 | 4.40 | % | 0.29 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 4.40 | 7.50 | 5.95 | % | 0.37 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 17.00 | 5.40 | 8.50 | 6.95 | % | 0.41 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 6.50 | 9.40 | 7.95 | % | 0.44 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 19.00 | 7.50 | 10.40 | 8.95 | % | 0.47 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 7.10 | 11.40 | 9.25 | % | 0.46 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 21.00 | 9.50 | 12.40 | 10.95 | % | 0.52 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 10.40 | 13.40 | 11.90 | % | 0.54 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |