Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $71.17 as of 4/24/2024 8:17:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.00 | 38.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 37.50 | 31.50 | 36.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 40.00 | 29.00 | 33.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 42.50 | 26.70 | 30.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 45.00 | 24.00 | 28.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 47.50 | 21.50 | 25.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 50.00 | 19.00 | 23.70 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 55.00 | 14.00 | 18.40 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.02 | 4/24/2024 3:59:46 PM EST | |||
| 60.00 | 11.00 | 14.00 | 9.02 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.91 | 0.02 | -0.05 | 4/19/2024 | 4/24/2024 3:59:46 PM EST |
| 62.50 | 8.70 | 11.80 | 9.02 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.85 | 0.02 | -0.06 | 4/16/2024 | 4/24/2024 3:59:46 PM EST |
| 65.00 | 7.20 | 8.20 | 9.03 | 0.00 | 0.00% | 0 | 144 | 0.53 | 0.78 | 0.03 | -0.07 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 67.50 | 5.50 | 6.50 | 8.00 | 0.00 | 0.00% | 0 | 155 | 0.54 | 0.69 | 0.04 | -0.08 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 70.00 | 4.10 | 4.70 | 4.00 | -1.33 | -24.96% | 8 | 259 | 0.53 | 0.58 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 72.50 | 2.95 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.47 | 0.04 | -0.08 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 75.00 | 2.00 | 2.35 | 2.00 | -1.50 | -42.86% | 110 | 250 | 0.53 | 0.36 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 77.50 | 1.25 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 86 | 0.53 | 0.26 | 0.04 | -0.06 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 80.00 | 0.80 | 1.15 | 1.00 | -0.30 | -23.08% | 31 | 168 | 0.53 | 0.19 | 0.03 | -0.05 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 82.50 | 0.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.13 | 0.02 | -0.04 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 85.00 | 0.30 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 94 | 0.53 | 0.09 | 0.02 | -0.03 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 87.50 | 0.15 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 98 | 0.55 | 0.06 | 0.01 | -0.03 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | -0.10 | -40.00% | 4 | 58 | 0.59 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 95.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.02 | 0.00 | -0.01 | 4/12/2024 | 4/24/2024 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/24/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:46 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 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.01 | 0.00 | -0.01 | 4/12/2024 | 4/24/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 1.65 | 0.40 | 0.00 | 0.00% | 0 | 59 | 1.12 | -0.03 | 0.01 | -0.02 | 4/18/2024 | 4/24/2024 3:59:46 PM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.54 | -0.09 | 0.02 | -0.05 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 62.50 | 0.60 | 0.90 | 0.85 | +0.30 | +54.55% | 2 | 139 | 0.53 | -0.15 | 0.02 | -0.06 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 65.00 | 1.10 | 1.45 | 1.25 | +0.35 | +38.89% | 6 | 158 | 0.53 | -0.22 | 0.03 | -0.07 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 67.50 | 1.85 | 2.20 | 1.95 | +0.65 | +50.00% | 26 | 41 | 0.53 | -0.31 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 70.00 | 2.80 | 3.20 | 3.40 | +1.05 | +44.69% | 12 | 116 | 0.51 | -0.42 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 72.50 | 4.00 | 4.50 | 4.40 | +1.30 | +41.94% | 2 | 49 | 0.50 | -0.53 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 3:59:46 PM EST |
| 75.00 | 5.00 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 74 | 0.52 | -0.64 | 0.04 | -0.07 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 77.50 | 7.00 | 8.60 | 8.68 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.74 | 0.04 | -0.06 | 4/17/2024 | 4/24/2024 3:59:46 PM EST |
| 80.00 | 8.50 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 48 | 0.72 | -0.81 | 0.03 | -0.05 | 4/17/2024 | 4/24/2024 3:59:46 PM EST |
| 82.50 | 10.10 | 13.90 | % | 0 | 0 | 0.94 | -0.87 | 0.02 | -0.04 | 4/24/2024 3:59:46 PM EST | |||
| 85.00 | 13.10 | 15.60 | 16.20 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.91 | 0.02 | -0.03 | 4/12/2024 | 4/24/2024 3:59:46 PM EST |
| 87.50 | 14.50 | 18.50 | % | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.03 | 4/24/2024 3:59:46 PM EST | |||
| 90.00 | 16.80 | 21.00 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.02 | 4/24/2024 3:59:46 PM EST | |||
| 95.00 | 22.60 | 25.80 | 21.75 | 0.00 | 0.00% | 0 | 15 | 1.26 | -0.98 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:46 PM EST |
| 100.00 | 26.80 | 31.00 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 105.00 | 31.70 | 35.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 110.00 | 36.60 | 41.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST | |||
| 115.00 | 41.60 | 46.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:46 PM EST |