Options Chain for AXOGEN INC COM (AXGN) - $18.99 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 12.40 | 15.50 | 10.19 | 0.00 | 0.00% | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 9.90 | 12.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 7.70 | 10.40 | 8.13 | 0.00 | 0.00% | 0 | 3 | 4.06 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 5.50 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 27 | 2.85 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 3.40 | 3.80 | 3.65 | +0.35 | +10.61% | 70 | 78 | 1.34 | 0.93 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 1.45 | 1.65 | 1.54 | -0.44 | -22.23% | 2 | 105 | 0.60 | 0.67 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 19 | 121 | 0.62 | 0.30 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 12 | 540 | 0.65 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 396 | 1.45 | 0.01 | 0.02 | 0.00 | 2/14/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.07 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 0.50 | 0.70 | 0.50 | +0.10 | +25.00% | 335 | 239 | 0.60 | -0.33 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.85 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.70 | 0.14 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 3.20 | 4.70 | % | 0 | 0 | 1.14 | -0.92 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 5.60 | 8.30 | % | 0 | 0 | 2.18 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 10.50 | 12.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 15.00 | 18.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |