Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $105.00 as of 5/30/2025 6:27:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 60.60 | 65.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 58.10 | 62.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 47.50 | 55.90 | 59.90 | 78.27 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 53.20 | 57.40 | 58.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 48.20 | 52.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 43.30 | 47.40 | 61.90 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 38.30 | 42.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 33.20 | 37.40 | 43.00 | 0.00 | 0.00% | 0 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 30.70 | 35.10 | 65.42 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 28.50 | 32.50 | 36.20 | 0.00 | 0.00% | 0 | 44 | 1.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 25.80 | 30.00 | 37.90 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 23.30 | 27.50 | 24.97 | 0.00 | 0.00% | 0 | 63 | 1.04 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 21.20 | 24.80 | 32.60 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 18.70 | 22.60 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.99 | 0.00 | -0.04 | 4/14/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 15.90 | 20.20 | 45.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.98 | 0.01 | -0.04 | 2/10/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 13.90 | 17.90 | 23.60 | 0.00 | 0.00% | 0 | 357 | 0.60 | 0.95 | 0.01 | -0.05 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 11.60 | 15.40 | 21.10 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.92 | 0.01 | -0.07 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 9.50 | 13.10 | 13.20 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.88 | 0.02 | -0.08 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 97.50 | 7.80 | 10.70 | 17.00 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.82 | 0.03 | -0.09 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 6.20 | 7.70 | 7.05 | +1.15 | +19.50% | 1 | 63 | 0.35 | 0.74 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 3.60 | 5.00 | 4.07 | +0.17 | +4.36% | 5 | 93 | 0.40 | 0.55 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 1.55 | 2.00 | 2.25 | +0.50 | +28.58% | 7 | 746 | 0.35 | 0.33 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 0.50 | 0.80 | 0.75 | +0.03 | +4.17% | 4 | 399 | 0.33 | 0.17 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 0.15 | 0.45 | 0.30 | +0.05 | +20.00% | 7 | 1,176 | 0.36 | 0.08 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 1 | 245 | 0.77 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 311 | 0.80 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 445 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.45 | 0.24 | 0.00 | 0.00% | 0 | 213 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 209 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 81 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 1.35 | 4.50 | 0.00 | 0.00% | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 2.20 | 5.30 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.90 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 97 | 0.52 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 167 | 0.47 | -0.05 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 0.25 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 787 | 0.54 | -0.08 | 0.01 | -0.07 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 96 | 0.46 | -0.12 | 0.02 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 97.50 | 0.65 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 99 | 0.38 | -0.18 | 0.03 | -0.09 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 1.40 | 2.00 | 2.00 | +0.10 | +5.27% | 5 | 490 | 0.39 | -0.26 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 3.00 | 3.80 | 3.66 | 0.00 | 0.00% | 0 | 208 | 0.35 | -0.45 | 0.04 | -0.11 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 5.80 | 6.90 | 7.48 | 0.00 | 0.00% | 0 | 517 | 0.35 | -0.67 | 0.04 | -0.09 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 8.20 | 12.10 | 12.69 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.83 | 0.03 | -0.06 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 12.90 | 16.50 | 17.14 | 0.00 | 0.00% | 0 | 168 | 0.60 | -0.92 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 125.00 | 17.70 | 21.70 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 130.00 | 22.80 | 26.60 | 22.70 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 135.00 | 27.80 | 32.00 | 30.10 | -0.41 | -1.35% | 8 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 140.00 | 32.80 | 37.00 | 28.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 145.00 | 37.80 | 42.00 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:56 PM EST |
| 150.00 | 42.80 | 47.00 | 32.96 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 47.80 | 52.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 52.80 | 57.00 | 47.69 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 57.80 | 62.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 62.80 | 67.00 | 50.65 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 67.80 | 72.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 72.80 | 77.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 77.80 | 82.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 82.80 | 87.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 195.00 | 87.80 | 92.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 92.80 | 97.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |