# AXOGEN INC. COMMON STOCK (AXGN) Option Chains > AXGN option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## AXGN quote | Field | Value | |---|---| | Last | 50.64 | | Change | +0.62 | | Open | 50.92 | | Previous | 50.02 | | High | 51.48 | | Low | 49.48 | | Bid | - | | Ask | - | | Volume | 1,297,550 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 54.8% | | Hist Vol | 55.4% | | Opt Volume | 51 | | Open Int | 37,826 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 50.64. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/AXGN.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | AXGN 261120C00040000 | 10.30 | 12.80 | 10.90 | 10.76 | 12 | 7,955 | 95.42% | 0.9341 | -0.0490 | 0.0113 | 0.0153 | 0.0110 | S | | 45.00 | AXGN 261120C00045000 | 5.70 | 6.40 | 5.00 | 5.96 | 8 | 5,630 | 64.93% | 0.8653 | -0.0564 | 0.0191 | 0.0380 | 0.0114 | S | | 50.00 | AXGN 261120C00050000 | 1.50 | 2.70 | 1.60 | 2.26 | 7 | 2,134 | 35.96% | 0.5931 | -0.0559 | 0.0341 | 0.1227 | 0.0086 | S | | 55.00 | AXGN 261120C00055000 | 0.00 | 0.90 | 0.55 | 0.51 | 0 | 241 | 55.42% | 0.2090 | -0.0637 | 0.0253 | 0.0590 | 0.0030 | S | | 60.00 | AXGN 261120C00060000 | 0.00 | 2.65 | 0.25 | 0.07 | 0 | 109 | 70.15% | 0.0915 | -0.0461 | 0.0145 | 0.0267 | 0.0013 | S | | 65.00 | AXGN 261120C00065000 | 0.00 | 2.60 | 0.01 | 0.01 | 0 | 2 | 56.63% | 0.0064 | -0.0041 | 0.0016 | 0.0036 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | AXGN 261120P00040000 | 0.00 | 5.00 | 0.15 | 0.01 | 0 | 117 | 84.47% | -0.0463 | -0.0327 | 0.0085 | 0.0131 | -0.0008 | S | | 45.00 | AXGN 261120P00045000 | 0.15 | 0.35 | 0.95 | 0.19 | 0 | 165 | 55.86% | -0.1027 | -0.0399 | 0.0157 | 0.0364 | -0.0016 | S | | 50.00 | AXGN 261120P00050000 | 0.05 | 3.30 | 2.70 | 1.47 | 0 | 42 | 86.45% | -0.4364 | -0.1360 | 0.0346 | 0.0518 | -0.0075 | S | | 55.00 | AXGN 261120P00055000 | 3.70 | 5.90 | 7.00 | 4.71 | 0 | 14 | 51.01% | -0.8128 | -0.0547 | 0.0236 | 0.0600 | -0.0139 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 45.00 | AXGN 261218C00045000 | 5.70 | 8.40 | 7.00 | 8.34 | 0 | 2 | 55.60% | 0.7716 | -0.0362 | 0.0501 | 0.0329 | 0.0343 | S | | 50.00 | AXGN 261218C00050000 | 3.30 | 4.80 | 4.20 | 5.02 | 12 | 25 | 58.93% | 0.5656 | -0.0496 | 0.0652 | 0.0404 | 0.0261 | S | | 55.00 | AXGN 261218C00055000 | 1.40 | 2.75 | 2.12 | 2.73 | 2 | 65 | 56.91% | 0.3639 | -0.0455 | 0.0622 | 0.0399 | 0.0174 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | AXGN 261218P00040000 | 0.00 | 0.80 | 0.35 | 0.20 | 0 | 2 | 54.75% | -0.0793 | -0.0172 | 0.0245 | 0.0163 | -0.0047 | S | | 45.00 | AXGN 261218P00045000 | 0.05 | 3.00 | 2.50 | 0.84 | 0 | 3 | 77.44% | -0.2761 | -0.0549 | 0.0554 | 0.0261 | -0.0176 | S | | 50.00 | AXGN 261218P00050000 | 2.50 | 3.20 | 3.40 | 2.32 | 0 | 9 | 48.37% | -0.4357 | -0.0402 | 0.0652 | 0.0492 | -0.0266 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | AXGN 270115C00040000 | 11.30 | 12.20 | 11.27 | 15.67 | 0 | 100 | 58.98% | 0.8577 | -0.0226 | 0.0492 | 0.0177 | 0.0581 | S | | 45.00 | AXGN 270115C00045000 | 6.90 | 10.20 | 8.90 | 11.81 | 0 | 56 | 68.82% | 0.7106 | -0.0390 | 0.0744 | 0.0230 | 0.0497 | S | | 50.00 | AXGN 270115C00050000 | 3.90 | 6.80 | 6.10 | 8.49 | 0 | 306 | 67.02% | 0.5770 | -0.0432 | 0.0851 | 0.0270 | 0.0424 | S | | 55.00 | AXGN 270115C00055000 | 1.95 | 4.20 | 3.60 | 5.82 | 0 | 261 | 60.94% | 0.4288 | -0.0392 | 0.0853 | 0.0297 | 0.0332 | S | | 60.00 | AXGN 270115C00060000 | 0.65 | 3.40 | 2.10 | 3.83 | 0 | 9 | 59.03% | 0.2953 | -0.0332 | 0.0749 | 0.0270 | 0.0236 | S | | 65.00 | AXGN 270115C00065000 | 0.00 | 1.75 | 1.05 | 2.42 | 0 | 2 | 55.71% | 0.1787 | -0.0236 | 0.0567 | 0.0216 | 0.0147 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 40.00 | AXGN 270115P00040000 | 0.00 | 1.20 | 0.55 | 0.26 | 0 | 18 | 47.52% | -0.1028 | -0.0138 | 0.0389 | 0.0174 | -0.0106 | S | | 45.00 | AXGN 270115P00045000 | 0.70 | 3.70 | 3.21 | 0.81 | 0 | 11 | 68.94% | -0.2909 | -0.0381 | 0.0744 | 0.0229 | -0.0329 | S | | 50.00 | AXGN 270115P00050000 | 2.60 | 5.00 | 4.00 | 1.89 | 1 | 283 | 50.63% | -0.4318 | -0.0319 | 0.0854 | 0.0358 | -0.0475 | S | | 55.00 | AXGN 270115P00055000 | 5.10 | 8.10 | 19.00 | 3.63 | 0 | 1 | 45.59% | -0.6257 | -0.0273 | 0.0824 | 0.0384 | -0.0703 | S | | 60.00 | AXGN 270115P00060000 | 9.30 | 11.80 | 13.50 | 6.04 | 0 | 2 | 47.31% | -0.7680 | -0.0226 | 0.0665 | 0.0298 | -0.0908 | S | ## More for AXGN - [Quote](https://www.optionistics.com/quotes/stock-quotes/AXGN.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AXGN.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/AXGN.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AXGN) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AXGN.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AXGN.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AXGN.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AXGN.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt