Options Chain for ANAVEX LIFE SCIENCES CORP COM NEW (AVXL) - $8.35 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 4.80 | 6.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 3.00 | 5.20 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 4.00 | 4.90 | 4.32 | 0.00 | 0.00% | 0 | 34 | 1.86 | 0.98 | 0.01 | 0.00 | 12/6/2024 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 3.20 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 790 | 1.19 | 0.94 | 0.04 | 0.00 | 1/22/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 2.25 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 91 | 0.79 | 0.86 | 0.07 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 1.25 | 2.00 | 2.32 | 0.00 | 0.00% | 0 | 200 | 0.65 | 0.75 | 0.11 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 1.10 | 1.35 | 1.52 | -0.13 | -7.88% | 7 | 199 | 0.85 | 0.62 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 1.40 | 0.55 | -0.59 | -51.76% | 7 | 736 | 0.56 | 0.48 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.60 | 0.65 | 0.65 | -0.12 | -15.59% | 40 | 923 | 0.91 | 0.36 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.35 | 0.45 | 0.45 | -0.15 | -25.00% | 1 | 561 | 0.89 | 0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.35 | 0.33 | -0.04 | -10.82% | 61 | 978 | 0.91 | 0.21 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 549 | 0.96 | 0.16 | 0.08 | -0.01 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 89 | 0.99 | 0.13 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 4 | 706 | 1.00 | 0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 88 | 1.46 | 0.08 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.05 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.26 | 0.04 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 390 | 5.56 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 52 | 2.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 259 | 1.83 | -0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 411 | 1.11 | -0.06 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.20 | 0.35 | 0.25 | +0.01 | +4.17% | 1 | 224 | 0.97 | -0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 724 | 0.88 | -0.25 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 0.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 807 | 0.87 | -0.38 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 1.45 | 1.60 | 1.40 | +0.09 | +6.87% | 99 | 93 | 1.14 | -0.52 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 2.10 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 152 | 1.05 | -0.64 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 2.85 | 3.20 | 3.00 | -0.10 | -3.23% | 1 | 185 | 0.89 | -0.73 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 3.60 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 139 | 0.93 | -0.79 | 0.10 | -0.01 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 4.70 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 37 | 1.01 | -0.84 | 0.08 | -0.01 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 5.40 | 6.10 | 5.55 | 0.00 | 0.00% | 0 | 33 | 1.19 | -0.87 | 0.06 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 6.40 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 16 | 1.29 | -0.90 | 0.05 | -0.01 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 7.30 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 55 | 1.25 | -0.92 | 0.04 | 0.00 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 8.40 | 10.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.95 | 0.03 | 0.00 | 1/6/2025 | 2/21/2025 3:59:53 PM EST |
| 18.00 | 9.30 | 9.80 | % | 0 | 0 | 1.54 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 20.00 | 11.20 | 13.60 | % | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 16.20 | 17.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |