Options Chain for ANAVEX LIFE SCIENCES CORP COM NEW (AVXL) - $11.57 as of 7/29/2025 3:06:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.10 | 8.60 | % | 2.87 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 7.10 | 8.20 | 7.65 | % | 1.91 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 6.10 | 7.20 | 6.65 | % | 1.33 | 0 | 0 | 2.36 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 5.10 | 6.10 | 5.60 | % | 0.93 | 0 | 0 | 1.49 | 0.96 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 7.00 | 4.40 | 5.10 | 4.75 | % | 0.68 | 0 | 0 | 1.68 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 8.00 | 3.50 | 4.60 | 4.05 | % | 0.51 | 0 | 0 | 1.44 | 0.86 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 9.00 | 2.70 | 3.60 | 3.15 | % | 0.35 | 0 | 0 | 0.86 | 0.80 | 0.06 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 2.45 | 2.95 | 2.70 | 2.66 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.16 | 0.72 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 2.00 | 2.50 | 2.25 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 238 | 1.14 | 0.65 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 255 | 1.22 | 0.57 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 311 | 1.28 | 0.50 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.33 | 0.44 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 167 | 1.14 | 0.38 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 0.35 | 1.15 | 0.75 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 305 | 1.20 | 0.33 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 0.50 | 1.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.21 | 0.29 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.28 | 0.25 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.05 | -0.39 | -88.64% | 0.02 | 10 | 12 | 1.16 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.19 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 21.00 | 0.10 | 0.55 | 0.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.17 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.14 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.12 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.10 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.07 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.06 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.17 | -0.04 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 7.00 | 0.05 | 0.65 | 0.35 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.28 | -0.08 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.42 | -0.14 | 0.04 | -0.01 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.41 | -0.20 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.16 | -0.28 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 11.00 | 1.55 | 2.05 | 1.80 | 1.72 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.21 | -0.35 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.00 | 2.10 | 2.55 | 2.33 | 2.27 | 0.00 | 0.00% | 0.19 | 0 | 94 | 1.27 | -0.43 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 13.00 | 2.70 | 3.40 | 3.05 | 2.90 | +0.45 | +18.37% | 0.23 | 2 | 2 | 1.29 | -0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | -0.56 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 4.10 | 4.90 | 4.50 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.24 | -0.62 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 16.00 | 5.00 | 5.70 | 5.35 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.37 | -0.67 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 17.00 | 6.00 | 6.80 | 6.40 | % | 0.38 | 0 | 0 | 1.37 | -0.71 | 0.06 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 18.00 | 6.90 | 7.70 | 7.30 | % | 0.41 | 0 | 0 | 1.49 | -0.75 | 0.06 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 19.00 | 7.80 | 8.40 | 8.10 | % | 0.43 | 0 | 0 | 1.48 | -0.78 | 0.05 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 20.00 | 8.70 | 9.10 | 8.90 | % | 0.45 | 0 | 0 | 1.56 | -0.81 | 0.05 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 21.00 | 9.60 | 10.40 | 10.00 | % | 0.48 | 0 | 0 | 1.51 | -0.83 | 0.05 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 22.00 | 10.40 | 11.40 | 10.90 | % | 0.50 | 0 | 0 | 1.94 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 11.50 | 12.30 | 11.90 | % | 0.52 | 0 | 0 | 1.55 | -0.88 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 24.00 | 12.30 | 13.30 | 12.80 | % | 0.53 | 0 | 0 | 1.95 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 13.40 | 14.30 | 13.85 | % | 0.55 | 0 | 0 | 2.08 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 26.00 | 14.30 | 16.30 | 15.30 | % | 0.59 | 0 | 0 | 2.78 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 27.00 | 15.30 | 16.80 | 16.05 | % | 0.59 | 0 | 0 | 2.54 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST |