Options Chain for AXOGEN INC COM (AXGN) - $18.99 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.80 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 12.40 | 15.30 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 9.60 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 7.00 | 10.50 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 4.60 | 8.00 | % | 0 | 0 | 1.97 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 2.55 | 5.90 | % | 0 | 0 | 1.60 | 0.82 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 2.35 | 2.60 | 2.79 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.64 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.25 | 1.35 | 1.69 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.43 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.26 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.15 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 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 | 1.60 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | -0.06 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.45 | 1.20 | % | 0 | 0 | 0.86 | -0.18 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 0.85 | 1.55 | % | 0 | 0 | 0.63 | -0.36 | 0.08 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 2.70 | 2.85 | 2.75 | -0.41 | -12.98% | 4 | 4 | 0.69 | -0.57 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 4.30 | 5.10 | % | 0 | 0 | 0.71 | -0.74 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 5.10 | 8.40 | % | 0 | 0 | 1.45 | -0.85 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 10.30 | 12.80 | % | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 15.30 | 18.40 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |