Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $114.00 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 72.30 | 76.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 69.70 | 73.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 47.50 | 67.10 | 71.40 | 78.27 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 64.80 | 69.00 | 58.50 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 60.20 | 64.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 54.90 | 59.10 | 61.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 50.20 | 54.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 45.40 | 49.20 | 43.00 | 0.00 | 0.00% | 0 | 28 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 72.50 | 43.70 | 46.70 | 65.42 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 40.70 | 44.30 | 29.30 | 0.00 | 0.00% | 0 | 53 | 1.03 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 77.50 | 38.30 | 41.80 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 2/5/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 35.30 | 39.20 | 31.60 | 0.00 | 0.00% | 0 | 61 | 0.94 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 33.20 | 37.00 | 32.60 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.02 | 2/6/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 30.90 | 34.50 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.98 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 28.60 | 32.20 | 45.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.97 | 0.00 | -0.02 | 2/10/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 26.20 | 29.80 | 15.00 | 0.00 | 0.00% | 0 | 358 | 0.69 | 0.96 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 23.80 | 27.40 | 21.10 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.94 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 21.90 | 25.10 | 10.17 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.92 | 0.01 | -0.04 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 19.80 | 22.80 | 17.00 | 0.00 | 0.00% | 0 | 51 | 0.62 | 0.90 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 17.40 | 20.70 | 15.10 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.86 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 13.00 | 16.30 | 15.70 | +4.30 | +37.72% | 3 | 82 | 0.44 | 0.79 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 10.00 | 12.30 | 11.50 | +3.10 | +36.91% | 5 | 723 | 0.43 | 0.70 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 6.20 | 9.50 | 8.10 | +2.50 | +44.65% | 13 | 46 | 0.41 | 0.58 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 4.80 | 6.00 | 5.39 | +1.79 | +49.73% | 31 | 452 | 0.40 | 0.46 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 2.50 | 4.30 | 3.40 | +0.75 | +28.31% | 14 | 198 | 0.38 | 0.34 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 1.55 | 2.95 | 2.10 | +0.60 | +40.00% | 38 | 191 | 0.39 | 0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 1.00 | 1.90 | 1.25 | +0.30 | +31.58% | 26 | 386 | 0.39 | 0.16 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.50 | 1.25 | 0.60 | -0.29 | -32.59% | 35 | 188 | 0.39 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.35 | 1.10 | 0.66 | -0.58 | -46.78% | 1 | 408 | 0.42 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 82 | 0.46 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.25 | 0.30 | -0.08 | -21.06% | 20 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.20 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | -0.80 | -76.19% | 1 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.01 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 2.45 | 5.30 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.01 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.55 | -4.85 | -89.82% | 40 | 87 | 0.65 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.70 | 0.36 | -6.54 | -94.79% | 2 | 95 | 0.59 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.85 | -0.45 | -34.62% | 6 | 126 | 0.56 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 0.30 | 1.00 | 0.70 | -0.65 | -48.15% | 3 | 723 | 0.48 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.30 | 10.80 | 0.00 | 0.00% | 0 | 85 | 0.49 | -0.08 | 0.01 | -0.04 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 1.70 | 11.30 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.10 | 0.01 | -0.04 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 0.65 | 2.35 | 1.22 | -1.30 | -51.59% | 3 | 345 | 0.46 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 1.50 | 2.80 | 2.00 | -2.00 | -50.00% | 61 | 132 | 0.42 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 2.00 | 4.00 | 3.10 | -2.60 | -45.62% | 24 | 299 | 0.37 | -0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 3.50 | 6.70 | 5.20 | -3.00 | -36.59% | 2 | 44 | 0.38 | -0.42 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 5.90 | 8.60 | 7.50 | -3.90 | -34.22% | 40 | 151 | 0.34 | -0.54 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 9.00 | 12.40 | 15.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.66 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 12.60 | 16.30 | 19.30 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.77 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 16.90 | 20.70 | 32.20 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.84 | 0.02 | -0.05 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 21.50 | 25.20 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.89 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 26.50 | 30.60 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 2/13/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 31.50 | 35.50 | 32.96 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 36.50 | 40.80 | % | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 41.50 | 45.80 | 47.69 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 46.50 | 50.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 51.60 | 55.50 | 50.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 56.50 | 60.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 61.60 | 65.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 66.50 | 70.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 71.50 | 75.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 76.50 | 80.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 81.50 | 85.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |