Options Chain for AXOGEN INC COM (AXGN) - $15.53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.60 | 13.90 | 10.00 | 0.00 | 0.00% | 5.56 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 10.40 | 13.10 | 11.75 | 10.40 | 0.00 | 0.00% | 2.35 | 0 | 11 | 4.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 8.00 | 10.60 | 9.30 | % | 1.24 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 5.50 | 7.60 | 6.55 | 5.30 | 0.00 | 0.00% | 0.66 | 0 | 106 | 1.85 | 0.96 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 3.30 | 5.50 | 4.40 | 3.26 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.48 | 0.85 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.30 | 4.30 | 2.30 | 2.40 | +0.15 | +6.67% | 0.15 | 9 | 569 | 1.50 | 0.67 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 1.45 | 0.80 | 1.20 | +0.27 | +29.04% | 0.05 | 3 | 25 | 0.68 | 0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.89 | 0.29 | 0.07 | -0.01 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.62 | 0.16 | 0.05 | -0.01 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.91 | 0.10 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.04 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 93 | 2.27 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 12 | 2.43 | -0.04 | 0.02 | 0.00 | 6/9/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.74 | -0.15 | 0.05 | -0.01 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 1.59 | -0.33 | 0.08 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 0.25 | 4.30 | 2.28 | % | 0.13 | 0 | 0 | 1.42 | -0.54 | 0.09 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 2.30 | 5.50 | 3.90 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.20 | -0.71 | 0.07 | -0.01 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 4.60 | 8.30 | 6.45 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.55 | -0.84 | 0.05 | -0.01 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 7.00 | 10.70 | 8.85 | % | 0.35 | 0 | 0 | 1.70 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 11.90 | 15.40 | 13.65 | % | 0.46 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 16.90 | 20.40 | 18.65 | % | 0.53 | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |