Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $112.92 as of 2/4/2025 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.60 | 75.20 | 48.83 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:52 PM EST |
| 42.50 | 68.20 | 73.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 66.10 | 70.30 | 46.96 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 3:59:52 PM EST |
| 47.50 | 63.50 | 68.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 50.00 | 60.80 | 65.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 55.00 | 56.00 | 60.50 | 43.00 | 0.00 | 0.00% | 0 | 62 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 51.00 | 55.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 65.00 | 46.00 | 50.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 41.00 | 45.60 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 72.50 | 38.50 | 42.90 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 36.20 | 40.40 | 37.00 | +22.00 | +146.67% | 5 | 35 | 1.02 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 33.50 | 37.90 | 14.00 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 31.10 | 35.40 | 30.00 | 0.00 | 0.00% | 0 | 48 | 0.92 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 28.80 | 33.50 | 28.40 | 0.00 | 0.00% | 0 | 131 | 0.94 | 0.97 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 26.50 | 30.40 | 29.00 | +2.60 | +9.85% | 25 | 276 | 0.81 | 0.95 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 87.50 | 24.00 | 28.10 | 8.20 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.94 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 21.80 | 26.10 | 16.19 | 0.00 | 0.00% | 0 | 143 | 0.76 | 0.91 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 92.50 | 20.00 | 22.80 | 9.20 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.89 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 17.60 | 21.90 | 19.20 | +2.54 | +15.25% | 2 | 46 | 0.71 | 0.86 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 16.90 | 18.10 | 13.45 | 0.00 | 0.00% | 0 | 132 | 0.46 | 0.82 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 13.70 | 17.30 | 16.00 | +4.26 | +36.29% | 50 | 479 | 0.46 | 0.79 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 11.50 | 12.60 | 11.50 | +1.00 | +9.53% | 5 | 299 | 0.47 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 8.70 | 9.40 | 9.10 | +2.10 | +30.00% | 16 | 231 | 0.46 | 0.60 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 6.10 | 7.00 | 6.60 | +2.00 | +43.48% | 35 | 37 | 0.46 | 0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 4.10 | 4.70 | 4.59 | +1.70 | +58.83% | 41 | 238 | 0.45 | 0.40 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 2.75 | 3.30 | 3.10 | +0.70 | +29.17% | 32 | 65 | 0.45 | 0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.90 | 1.84 | +0.25 | +15.73% | 2 | 22 | 0.52 | 0.23 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 4.70 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.17 | 0.01 | -0.05 | 12/19/2024 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.12 | 0.01 | -0.04 | 12/13/2024 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.08 | 0.01 | -0.03 | 11/12/2024 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 3.70 | % | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 4.00 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 4.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.67 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 107 | 0.74 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 270 | 0.95 | -0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.00 | 0.24 | 0.00 | 0.00% | 0 | 61 | 1.29 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.75 | 3.60 | 0.00 | 0.00% | 0 | 55 | 0.92 | -0.02 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.00 | 0.67 | 0.00 | 0.00% | 0 | 48 | 1.14 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 67 | 1.06 | -0.03 | 0.00 | -0.02 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.90 | 0.43 | -0.37 | -46.25% | 13 | 565 | 0.62 | -0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 2.75 | 0.70 | -0.08 | -10.26% | 23 | 122 | 0.81 | -0.06 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 0.60 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.09 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 1.60 | 0.86 | -1.52 | -63.87% | 3 | 9 | 0.57 | -0.11 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 3.00 | 1.24 | -0.80 | -39.22% | 12 | 137 | 0.65 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 0.90 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.18 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 1.70 | 2.50 | 2.26 | -1.20 | -34.69% | 4 | 95 | 0.45 | -0.21 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 2.45 | 3.90 | 3.90 | -4.71 | -54.71% | 1 | 3 | 0.43 | -0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 4.80 | 7.80 | 7.65 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.40 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 6.20 | 10.10 | % | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.09 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 8.80 | 13.40 | % | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.08 | 2/4/2025 3:59:52 PM EST | |||
| 125.00 | 12.50 | 17.00 | % | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.08 | 2/4/2025 3:59:52 PM EST | |||
| 130.00 | 16.00 | 20.40 | 18.46 | % | 5 | 0 | 0.57 | -0.77 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST | |
| 135.00 | 20.70 | 25.00 | % | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.05 | 2/4/2025 3:59:52 PM EST | |||
| 140.00 | 25.20 | 29.90 | % | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 145.00 | 29.80 | 34.50 | % | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 150.00 | 34.90 | 39.50 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 155.00 | 39.60 | 44.50 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST |