Options Chain for ANAVEX LIFE SCIENCES CORP COM NEW (AVXL) - $8.72 as of 3/31/2025 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 4:00:04 PM EST |
| 2.00 | 6.30 | 6.90 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 3.00 | 5.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 4.50 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 31 | 7.62 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 3.50 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 785 | 4.32 | 1.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 2.25 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 97 | 5.32 | 0.97 | 0.04 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 1.95 | 1.75 | -0.20 | -10.26% | 55 | 226 | 4.05 | 0.86 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.85 | 1.00 | 0.90 | -0.15 | -14.29% | 1 | 243 | 0.87 | 0.67 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.40 | 0.50 | 0.50 | -0.05 | -9.10% | 88 | 1,090 | 0.87 | 0.42 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.22 | -0.07 | -24.14% | 132 | 1,716 | 0.92 | 0.23 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 112 | 1,223 | 1.00 | 0.13 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.11 | +0.03 | +37.50% | 14 | 2,231 | 1.14 | 0.07 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 15 | 1,160 | 1.16 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 320 | 1.30 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 744 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 70 | 2.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 27 | 2.20 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | +0.01 | +25.00% | 20 | 404 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 4 | 7.20 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 402 | 2.55 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 1 | 231 | 2.45 | -0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 30 | 717 | 0.87 | -0.14 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 8.00 | 0.30 | 0.40 | 0.30 | -0.01 | -3.23% | 18 | 850 | 0.82 | -0.33 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 9.00 | 0.80 | 0.90 | 0.83 | 0.00 | 0.00% | 0 | 861 | 0.79 | -0.58 | 0.26 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 10.00 | 1.50 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 188 | 0.78 | -0.77 | 0.19 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 11.00 | 2.30 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 195 | 1.81 | -0.87 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 12.00 | 3.00 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 126 | 3.91 | -0.93 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 13.00 | 4.00 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 37 | 3.63 | -0.97 | 0.04 | 0.00 | 1/27/2025 | 3/31/2025 4:00:04 PM EST |
| 14.00 | 5.00 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 23 | 2.02 | -0.98 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 15.00 | 6.30 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 16 | 4.07 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 4:00:04 PM EST |
| 16.00 | 7.10 | 7.80 | 8.00 | 0.00 | 0.00% | 0 | 53 | 2.74 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:04 PM EST |
| 17.00 | 8.00 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 4:00:04 PM EST |
| 18.00 | 9.00 | 10.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 11.20 | 11.80 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 15.90 | 16.90 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |