Options Chain for ANAVEX LIFE SCIENCES CORP COM NEW (AVXL) - $9.65 as of 8/22/2025 7:47:40 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 | 6.80 | 10.70 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 7.10 | 8.00 | 7.55 | % | 3.77 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 3.00 | 6.10 | 7.10 | 6.60 | % | 2.20 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 5.10 | 5.90 | 5.50 | 4.00 | 0.00 | 0.00% | 1.38 | 0 | 11 | 2.14 | 0.98 | 0.01 | 0.00 | 6/5/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 4.30 | 5.00 | 4.65 | 6.50 | 0.00 | 0.00% | 0.93 | 0 | 9 | 1.82 | 0.94 | 0.03 | -0.01 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 3.50 | 3.90 | 3.70 | 3.79 | 0.00 | 0.00% | 0.62 | 0 | 168 | 1.29 | 0.88 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 2.55 | 3.20 | 2.88 | 2.94 | 0.00 | 0.00% | 0.41 | 0 | 24 | 0.77 | 0.81 | 0.06 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 1.75 | 2.90 | 2.33 | 2.30 | 0.00 | 0.00% | 0.29 | 0 | 432 | 1.47 | 0.73 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 1.70 | 1.90 | 1.80 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.03 | 0.65 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 1,297 | 1.03 | 0.55 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.95 | 1.20 | 1.08 | 1.08 | 0.00 | 0.00% | 0.10 | 0 | 230 | 1.05 | 0.46 | 0.10 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.05 | +5.89% | 0.07 | 100 | 1,451 | 1.06 | 0.38 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 1,609 | 1.08 | 0.30 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 531 | 1.48 | 0.24 | 0.08 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.03 | 3 | 496 | 1.13 | 0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.39 | 0.14 | 0.06 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.64 | 0.12 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.68 | 0.09 | 0.04 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.72 | 0.08 | 0.04 | -0.01 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.35 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.81 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 0.10 | 0.65 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.30 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:56 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 | 3.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 18 | 4.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.13 | 0 | 67 | 3.60 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 160 | 1.76 | -0.02 | 0.01 | 0.00 | 6/25/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 413 | 1.61 | -0.06 | 0.03 | -0.01 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 476 | 1.08 | -0.12 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1,617 | 1.61 | -0.19 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 267 | 1.07 | -0.27 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 1.40 | 0.70 | 1.10 | -0.19 | -14.73% | 0.08 | 1 | 433 | 1.23 | -0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 1.75 | 2.00 | 1.88 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 770 | 1.11 | -0.45 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 2.40 | 2.70 | 2.55 | 2.47 | 0.00 | 0.00% | 0.23 | 0 | 73 | 1.11 | -0.54 | 0.10 | -0.02 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 2.87 | 0.00 | 0.00% | 0.27 | 0 | 1,046 | 1.13 | -0.62 | 0.09 | -0.01 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.17 | -0.70 | 0.09 | -0.01 | 6/30/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 4.90 | 5.10 | 5.00 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.17 | -0.76 | 0.08 | -0.01 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 5.70 | 6.20 | 5.95 | 4.46 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.23 | -0.82 | 0.07 | -0.01 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 6.60 | 7.10 | 6.85 | % | 0.43 | 0 | 0 | 1.25 | -0.86 | 0.06 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 17.00 | 7.40 | 8.10 | 7.75 | % | 0.46 | 0 | 0 | 1.55 | -0.88 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 18.00 | 8.40 | 9.30 | 8.85 | % | 0.49 | 0 | 0 | 1.80 | -0.91 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 19.00 | 9.30 | 11.70 | 10.50 | % | 0.55 | 0 | 0 | 2.87 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 10.30 | 11.30 | 10.80 | 8.56 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.95 | -0.96 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 11.20 | 13.60 | 12.40 | % | 0.59 | 0 | 0 | 2.96 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 12.20 | 13.20 | 12.70 | % | 0.58 | 0 | 0 | 2.01 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 13.20 | 15.60 | 14.40 | % | 0.63 | 0 | 0 | 3.10 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 24.00 | 14.20 | 16.20 | 15.20 | % | 0.63 | 0 | 0 | 2.89 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 15.10 | 17.10 | 16.10 | % | 0.64 | 0 | 0 | 2.88 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 26.00 | 16.10 | 18.50 | 17.30 | % | 0.67 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 17.10 | 18.20 | 17.65 | % | 0.65 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST |