Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $96.18 as of 1/22/2025 9:46:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.50 | 53.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.50 | 47.00 | 51.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 44.20 | 48.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 39.40 | 43.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 34.50 | 38.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 29.90 | 34.00 | 22.43 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 24.50 | 28.80 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 72.50 | 22.00 | 26.50 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 20.20 | 24.00 | 9.20 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.96 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 18.00 | 21.20 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 16.00 | 18.80 | 16.50 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 14.20 | 16.80 | 10.00 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.88 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 11.80 | 14.80 | 13.98 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.84 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.50 | 10.40 | 12.10 | 10.80 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.78 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 7.80 | 10.20 | 10.20 | 0.00 | 0.00% | 0 | 653 | 0.51 | 0.72 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 7.00 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 114 | 0.47 | 0.65 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 5.00 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 370 | 0.44 | 0.58 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 4.50 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 100 | 0.46 | 0.50 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 3.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 319 | 0.47 | 0.43 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 2.10 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 264 | 0.50 | 0.30 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 1.20 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 120 | 0.50 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.75 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 364 | 0.51 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.60 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.02 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.00 | 1.49 | 0.00 | 0.00% | 0 | 55 | 0.83 | 0.01 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 4.00 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 3.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 3.00 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 3.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 35 | 1.43 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.20 | 2.44 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 1.20 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.58 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 0.35 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.56 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 82.50 | 0.65 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.16 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.50 | 1.30 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 1.95 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 78 | 0.48 | -0.28 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 2.20 | 3.50 | 4.40 | 0.00 | 0.00% | 0 | 62 | 0.42 | -0.35 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 4.00 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 52 | 0.47 | -0.42 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 5.00 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.50 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 6.40 | 7.50 | 9.70 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.57 | 0.03 | -0.09 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 9.30 | 12.40 | 13.25 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.70 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 12.50 | 16.10 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 17.10 | 21.30 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 21.70 | 26.00 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 26.60 | 31.00 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 31.50 | 36.00 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 36.90 | 41.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 41.80 | 45.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |