Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $93.19 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.20 | 60.40 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 37.50 | 54.30 | 58.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 51.30 | 56.00 | 45.65 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 48.90 | 53.50 | 44.75 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 46.50 | 51.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 43.90 | 48.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 42.10 | 45.50 | 35.40 | 0.00 | 0.00% | 0 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 36.20 | 41.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 32.20 | 35.90 | 33.40 | 0.00 | 0.00% | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 28.90 | 33.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 27.20 | 30.70 | 24.40 | 0.00 | 0.00% | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 24.60 | 27.60 | 12.78 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | -0.01 | 6/17/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 22.50 | 25.30 | 24.33 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 18.90 | 23.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 17.60 | 19.90 | 21.36 | 0.00 | 0.00% | 0 | 81 | 0.98 | 0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 15.30 | 17.80 | 12.20 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.98 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 12.90 | 14.80 | 14.38 | 0.00 | 0.00% | 0 | 391 | 0.74 | 0.96 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 10.50 | 12.20 | 11.55 | 0.00 | 0.00% | 0 | 83 | 0.68 | 0.92 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 8.10 | 9.70 | 9.50 | -1.10 | -10.38% | 2 | 403 | 0.58 | 0.85 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 5.70 | 7.40 | 7.56 | -1.68 | -18.19% | 39 | 196 | 0.38 | 0.78 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 4.50 | 5.50 | 4.00 | -1.70 | -29.83% | 11 | 409 | 0.42 | 0.69 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 2.40 | 3.70 | 3.24 | -1.81 | -35.85% | 24 | 224 | 0.36 | 0.56 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 1.80 | 2.35 | 2.15 | -0.35 | -14.00% | 12 | 858 | 0.39 | 0.42 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 1.35 | 1.85 | 1.35 | -0.95 | -41.31% | 72 | 145 | 0.44 | 0.29 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.60 | 1.10 | 0.50 | -0.30 | -37.50% | 2 | 297 | 0.41 | 0.20 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.15 | 0.55 | 0.45 | +0.05 | +12.50% | 6 | 59 | 0.44 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.04 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.05 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 110 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.05 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 1.48 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 2.29 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 1.90 | 0.21 | 0.00 | 0.00% | 0 | 100 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 373 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 311 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 202 | 1.23 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 650 | 1.13 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 1.70 | 0.41 | 0.00 | 0.00% | 0 | 114 | 1.31 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 413 | 0.98 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.02 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 363 | 0.80 | -0.04 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 82.50 | 0.00 | 0.85 | 0.40 | -0.35 | -46.67% | 1 | 123 | 0.64 | -0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.40 | 0.80 | 0.60 | +0.15 | +33.34% | 11 | 222 | 0.44 | -0.15 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 87.50 | 0.70 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.22 | 0.03 | -0.09 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 1.25 | 1.85 | 2.00 | +0.95 | +90.48% | 4 | 121 | 0.40 | -0.31 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 92.50 | 1.90 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.44 | 0.05 | -0.10 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 3.00 | 4.60 | 4.31 | +1.66 | +62.65% | 11 | 108 | 0.39 | -0.58 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 97.50 | 3.70 | 6.40 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.71 | 0.05 | -0.09 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 5.90 | 8.40 | 15.32 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.80 | 0.04 | -0.08 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 9.80 | 13.10 | 19.20 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.91 | 0.02 | -0.05 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 14.50 | 18.90 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 19.70 | 23.90 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 24.50 | 28.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 29.50 | 34.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 34.50 | 38.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 39.50 | 44.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 44.50 | 49.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |