Options Chain for AXSOME THERAPEUTICS INC COM (AXSM) - $71.71 as of 4/29/2024 12:34:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.60 | 41.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 37.50 | 35.00 | 39.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 40.00 | 33.20 | 36.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 42.50 | 29.90 | 34.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 45.00 | 27.10 | 32.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 47.50 | 25.00 | 29.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 50.00 | 22.60 | 27.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 55.00 | 17.50 | 21.70 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 60.00 | 13.70 | 16.30 | 12.43 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 62.50 | 10.70 | 13.50 | 9.02 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.93 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 9.70 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 144 | 0.47 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 7.60 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 155 | 0.51 | 0.82 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 5.90 | 6.60 | 6.10 | +1.50 | +32.61% | 103 | 265 | 0.55 | 0.73 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 4.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.63 | 0.04 | -0.11 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 3.20 | 3.60 | 3.49 | +1.19 | +51.74% | 17 | 356 | 0.51 | 0.52 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 77.50 | 2.20 | 2.65 | 2.38 | +1.17 | +96.70% | 4 | 87 | 0.54 | 0.42 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 80.00 | 1.40 | 1.85 | 1.55 | +0.70 | +82.36% | 23 | 200 | 0.55 | 0.32 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 82.50 | 0.95 | 1.10 | 1.00 | +0.47 | +88.68% | 13 | 48 | 0.52 | 0.24 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 85.00 | 0.55 | 0.80 | 0.80 | +0.35 | +77.78% | 17 | 99 | 0.54 | 0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 87.50 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 1 | 98 | 0.54 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | +0.10 | +66.67% | 3 | 61 | 0.52 | 0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 95.00 | 0.00 | 0.65 | 0.10 | +0.03 | +42.86% | 10 | 37 | 0.56 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.01 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:51 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:51 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 | 2.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 59 | 1.08 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 12:58:51 PM EST |
| 60.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 111 | 0.58 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 62.50 | 0.30 | 0.45 | 0.58 | -0.27 | -31.77% | 15 | 141 | 0.59 | -0.07 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 0.50 | 0.70 | 0.68 | -0.42 | -38.19% | 9 | 154 | 0.58 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 0.90 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 52 | 0.56 | -0.18 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 1.55 | 1.85 | 1.70 | -1.30 | -43.34% | 4 | 106 | 0.55 | -0.27 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 2.35 | 2.90 | 2.55 | -1.33 | -34.28% | 3 | 46 | 0.55 | -0.37 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 3.60 | 4.20 | 4.00 | -0.30 | -6.98% | 3 | 74 | 0.55 | -0.48 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 77.50 | 5.00 | 6.10 | 8.68 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.58 | 0.04 | -0.10 | 4/17/2024 | 4/29/2024 12:58:51 PM EST |
| 80.00 | 6.70 | 7.60 | 10.60 | 0.00 | 0.00% | 0 | 48 | 0.52 | -0.68 | 0.04 | -0.09 | 4/17/2024 | 4/29/2024 12:58:51 PM EST |
| 82.50 | 8.60 | 9.80 | % | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.08 | 4/29/2024 12:58:51 PM EST | |||
| 85.00 | 10.20 | 11.80 | 16.20 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.83 | 0.03 | -0.06 | 4/12/2024 | 4/29/2024 12:58:51 PM EST |
| 87.50 | 12.00 | 14.80 | % | 0 | 0 | 0.95 | -0.88 | 0.02 | -0.05 | 4/29/2024 12:58:51 PM EST | |||
| 90.00 | 14.00 | 18.00 | % | 0 | 0 | 1.19 | -0.91 | 0.02 | -0.04 | 4/29/2024 12:58:51 PM EST | |||
| 95.00 | 19.00 | 22.50 | 23.60 | 0.00 | 0.00% | 0 | 15 | 1.18 | -0.96 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 100.00 | 23.50 | 28.00 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 105.00 | 29.00 | 33.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 110.00 | 33.80 | 38.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 115.00 | 38.50 | 42.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |