Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $95.50 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.30 | 62.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.50 | 54.80 | 59.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 52.40 | 57.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 50.00 | 54.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 47.70 | 52.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 45.40 | 50.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 43.50 | 46.50 | 49.10 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.99 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 37.70 | 42.50 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 33.80 | 37.50 | 35.45 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.97 | 0.00 | -0.04 | 9/4/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 30.90 | 35.50 | % | 0 | 0 | 1.56 | 0.96 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 28.30 | 33.00 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.94 | 0.00 | -0.06 | 8/12/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 26.20 | 31.00 | % | 0 | 0 | 1.43 | 0.92 | 0.01 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 70.00 | 24.00 | 28.50 | % | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 72.50 | 21.90 | 26.50 | % | 0 | 0 | 1.29 | 0.88 | 0.01 | -0.10 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 19.80 | 24.30 | 15.68 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.85 | 0.01 | -0.11 | 8/12/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 19.00 | 20.80 | 7.60 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.83 | 0.01 | -0.12 | 6/11/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 17.30 | 18.80 | 22.23 | 0.00 | 0.00% | 0 | 257 | 0.82 | 0.79 | 0.01 | -0.13 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 15.60 | 17.20 | 17.77 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.76 | 0.01 | -0.13 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 13.60 | 15.00 | 14.20 | -0.80 | -5.34% | 1 | 303 | 0.79 | 0.72 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.50 | 12.00 | 13.60 | 14.46 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.69 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 10.90 | 12.00 | 10.60 | 0.00 | 0.00% | 0 | 237 | 0.80 | 0.64 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 92.50 | 9.50 | 10.50 | 10.91 | +1.40 | +14.73% | 3 | 50 | 0.79 | 0.60 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 8.30 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 394 | 0.78 | 0.55 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 97.50 | 7.00 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 59 | 0.77 | 0.51 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 6.00 | 7.10 | 6.40 | +0.50 | +8.48% | 10 | 197 | 0.78 | 0.46 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 4.40 | 5.20 | 5.00 | +0.24 | +5.05% | 44 | 351 | 0.77 | 0.37 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 3.30 | 3.70 | 4.05 | +0.65 | +19.12% | 2 | 268 | 0.77 | 0.30 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 2.30 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 256 | 0.77 | 0.24 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 120.00 | 1.65 | 2.00 | 1.75 | +0.25 | +16.67% | 4 | 61 | 0.77 | 0.18 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 125.00 | 1.15 | 1.75 | 1.26 | 0.00 | 0.00% | 0 | 91 | 0.80 | 0.14 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 130.00 | 0.60 | 1.60 | 1.00 | -1.25 | -55.56% | 4 | 53 | 0.80 | 0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.08 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 140.00 | 0.35 | 0.70 | 0.40 | -1.56 | -79.60% | 4 | 10 | 0.80 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 24 | 1.10 | 0.04 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 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 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 2.25 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.45 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.25 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 15 | 2.17 | 0.00 | 0.00 | -0.01 | 6/7/2024 | 11/20/2024 4:00:00 PM EST |
| 47.50 | 0.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 36 | 2.02 | -0.01 | 0.00 | -0.02 | 8/26/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 33 | 1.77 | -0.01 | 0.00 | -0.03 | 8/8/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 2.90 | 1.32 | 0.00 | 0.00% | 0 | 34 | 1.62 | -0.03 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.00 | 3.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.04 | 0.00 | -0.05 | 9/4/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 36 | 1.12 | -0.06 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 59 | 1.08 | -0.08 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 1.10 | 1.50 | 1.00 | -0.18 | -15.26% | 2 | 90 | 0.93 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 1.45 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 43 | 0.93 | -0.12 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 1.80 | 2.80 | 1.85 | -0.80 | -30.19% | 1 | 145 | 0.94 | -0.15 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 77.50 | 2.25 | 3.00 | 2.30 | -0.30 | -11.54% | 5 | 21 | 0.88 | -0.17 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 2.65 | 3.70 | 2.60 | -0.29 | -10.04% | 10 | 611 | 0.88 | -0.21 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 82.50 | 3.40 | 4.10 | 3.55 | -0.35 | -8.98% | 1 | 45 | 0.86 | -0.24 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 85.00 | 4.20 | 4.80 | 4.48 | +0.08 | +1.82% | 1 | 781 | 0.85 | -0.28 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 87.50 | 5.00 | 6.10 | 5.00 | -0.10 | -1.97% | 6 | 117 | 0.86 | -0.31 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 90.00 | 5.90 | 6.90 | 6.53 | -0.07 | -1.07% | 204 | 3,160 | 0.84 | -0.36 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 92.50 | 6.90 | 8.90 | 6.70 | -1.10 | -14.11% | 1 | 5 | 0.87 | -0.40 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 95.00 | 8.20 | 9.10 | 7.70 | -1.81 | -19.04% | 5 | 74 | 0.82 | -0.45 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 97.50 | 9.20 | 10.70 | 11.01 | 0.00 | 0.00% | 0 | 37 | 0.81 | -0.49 | 0.02 | -0.15 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 100.00 | 11.00 | 12.40 | 9.70 | 0.00 | 0.00% | 0 | 156 | 0.83 | -0.54 | 0.02 | -0.15 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 105.00 | 13.60 | 15.60 | 14.40 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.63 | 0.02 | -0.14 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 110.00 | 17.20 | 19.30 | 18.41 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.70 | 0.02 | -0.13 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 115.00 | 21.50 | 23.80 | % | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.11 | 11/20/2024 4:00:00 PM EST | |||
| 120.00 | 24.50 | 29.20 | % | 0 | 0 | 1.06 | -0.82 | 0.01 | -0.10 | 11/20/2024 4:00:00 PM EST | |||
| 125.00 | 28.70 | 33.50 | % | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 130.00 | 33.50 | 37.40 | % | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 135.00 | 38.40 | 42.50 | % | 0 | 0 | 1.13 | -0.92 | 0.01 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 140.00 | 43.00 | 47.90 | % | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 145.00 | 48.00 | 52.60 | % | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST |