Options Chain for AXOGEN INC COM (AXGN) - $18.50 as of 4/1/2025 7:07:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 12.00 | 15.40 | 10.19 | 0.00 | 0.00% | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:50 PM EST |
| 7.50 | 9.90 | 12.90 | 10.60 | 0.00 | 0.00% | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 8.00 | 9.60 | 8.13 | 0.00 | 0.00% | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 5.30 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 27 | 2.60 | 0.99 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 2.85 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 37 | 1.46 | 0.91 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 1.50 | 1.85 | 1.54 | 0.00 | 0.00% | 0 | 105 | 0.72 | 0.67 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.32 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 528 | 0.75 | 0.10 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 396 | 1.67 | 0.02 | 0.02 | 0.00 | 2/14/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | -0.01 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.09 | 0.05 | -0.01 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 577 | 0.73 | -0.33 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 1.70 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.68 | 0.13 | -0.03 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 3.50 | 4.90 | % | 0 | 0 | 1.43 | -0.90 | 0.07 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 25.00 | 5.20 | 7.30 | % | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 10.40 | 12.40 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 35.00 | 15.50 | 17.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |