Options Chain for VERVE THERAPEUTICS INC COM (VERV) - $6.16 as of 4/29/2024 12:01:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.70 | 5.70 | 10.73 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 11:58:59 AM EST |
| 5.00 | 1.30 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 7 | 2.33 | 0.93 | 0.12 | 0.00 | 4/17/2024 | 4/29/2024 11:58:59 AM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 275 | 0.89 | 0.18 | 0.25 | -0.01 | 4/26/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 804 | 1.26 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 11:58:59 AM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 3.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:58:59 AM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 309 | 4.04 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 11:58:59 AM EST |
| 17.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 122 | 4.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:59 AM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 119 | 4.71 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 87 | 4.96 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 11:58:59 AM EST |
| 25.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 116 | 5.18 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 11:58:59 AM EST |
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 41 | 5.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 11:58:59 AM EST |
| 35.00 | 0.00 | 3.30 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 0.00 | 3.30 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM 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 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 62 | 2.32 | -0.07 | 0.12 | 0.00 | 4/25/2024 | 4/29/2024 11:58:59 AM EST |
| 7.50 | 0.95 | 1.40 | 1.41 | 0.00 | 0.00% | 0 | 871 | 1.10 | -0.82 | 0.25 | -0.01 | 4/25/2024 | 4/29/2024 11:58:59 AM EST |
| 10.00 | 3.20 | 4.00 | 2.40 | 0.00 | 0.00% | 0 | 600 | 2.17 | -1.00 | 0.01 | 0.00 | 4/10/2024 | 4/29/2024 11:58:59 AM EST |
| 12.50 | 5.70 | 8.30 | 6.50 | 0.00 | 0.00% | 0 | 45 | 6.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:58:59 AM EST |
| 15.00 | 8.30 | 9.10 | 6.47 | 0.00 | 0.00% | 0 | 46 | 6.45 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 11:58:59 AM EST |
| 17.50 | 10.70 | 13.40 | 10.95 | 0.00 | 0.00% | 0 | 204 | 7.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:59 AM EST |
| 20.00 | 13.20 | 15.50 | % | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 22.50 | 15.70 | 18.20 | 5.40 | 0.00 | 0.00% | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 11:58:59 AM EST |
| 25.00 | 18.20 | 20.80 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 30.00 | 23.20 | 25.90 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 35.00 | 26.20 | 31.00 | % | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST | |||
| 40.00 | 31.20 | 36.00 | % | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:59 AM EST |