Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $5.22 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.40 | 3.50 | % | 0 | 0 | 5.95 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.45 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.65 | 0.10 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 107 | 1.63 | 0.43 | 0.10 | -0.04 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.28 | 0.09 | -0.03 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.65 | 0.19 | 0.07 | -0.02 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.13 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.09 | 0.04 | -0.01 | 3/28/2025 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 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.06 | -0.09 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.25 | 1.10 | 0.47 | +0.05 | +11.91% | 2 | 67 | 1.70 | -0.35 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 2.05 | 2.70 | 1.05 | 0.00 | 0.00% | 0 | 124 | 2.13 | -0.57 | 0.10 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 3.80 | 5.30 | % | 0 | 0 | 3.02 | -0.72 | 0.09 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 6.60 | 7.80 | % | 0 | 0 | 3.55 | -0.81 | 0.07 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 8.70 | 10.30 | % | 0 | 0 | 0.00 | -0.87 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 17.50 | 10.30 | 14.50 | % | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST |