Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $6.22 as of 4/26/2024 3:54:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.30 | 5.50 | 10.73 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:53 PM EST |
| 5.00 | 0.10 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 7 | 2.42 | 0.86 | 0.16 | -0.01 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 22 | 265 | 0.90 | 0.21 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 804 | 1.60 | 0.02 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 3.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 309 | 3.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 122 | 4.66 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 119 | 4.94 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 87 | 5.18 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 116 | 5.39 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 41 | 4.70 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 3.30 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 3.30 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.53 | -0.14 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 1.15 | 2.75 | 1.41 | 0.00 | 0.00% | 0 | 871 | 1.09 | -0.79 | 0.22 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 10.00 | 3.50 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 631 | 3.64 | -0.98 | 0.03 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 5.50 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 46 | 4.58 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 8.50 | 10.30 | 6.47 | 0.00 | 0.00% | 0 | 46 | 5.20 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 10.10 | 12.80 | 10.95 | 0.00 | 0.00% | 0 | 204 | 5.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 12.60 | 16.00 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 14.80 | 18.50 | 5.40 | 0.00 | 0.00% | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 17.40 | 21.00 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 22.20 | 26.00 | % | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 26.50 | 31.20 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 31.50 | 36.10 | % | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |