Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $105.07 as of 5/27/2025 3:56:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.50 | 41.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 32.60 | 36.70 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 27.80 | 32.00 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 23.50 | 26.80 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 19.60 | 21.50 | 21.48 | -4.05 | -15.87% | 1 | 1 | 0.58 | 0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 15.70 | 17.30 | % | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 11.60 | 13.90 | 13.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.76 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 97.50 | 10.20 | 10.90 | % | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 8.60 | 9.20 | % | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 5.80 | 6.40 | % | 0 | 0 | 0.40 | 0.53 | 0.03 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 3.60 | 4.10 | 5.15 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.40 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 2.05 | 2.55 | % | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 1.10 | 1.45 | 1.50 | -0.95 | -38.78% | 2 | 3 | 0.37 | 0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.12 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 0.20 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.08 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.05 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 0.40 | 0.65 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 0.75 | 1.05 | % | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | -0.16 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 2.40 | 2.80 | 2.66 | 0.00 | 0.00% | 0 | 300 | 0.42 | -0.24 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 97.50 | 3.10 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.29 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 3.90 | 4.40 | 4.12 | +0.97 | +30.80% | 5 | 11 | 0.40 | -0.35 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 6.00 | 6.50 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.47 | 0.03 | -0.07 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 8.10 | 9.70 | % | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 12.10 | 13.10 | % | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 15.50 | 17.30 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 19.50 | 21.80 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 23.90 | 28.10 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 135.00 | 28.90 | 33.10 | % | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 34.00 | 38.10 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 145.00 | 39.00 | 43.10 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 150.00 | 44.00 | 48.10 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 49.00 | 53.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 54.00 | 58.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |