Options Chain for AXON ENTERPRISE INC COM (AXON) - $583.84 as of 12/26/2025 7:39:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 183.20 | 191.30 | 187.25 | % | 0.47 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 12/26/2025 4:00:06 PM EST | |||
| 410.00 | 173.90 | 181.50 | 177.70 | % | 0.43 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.06 | 12/26/2025 4:00:06 PM EST | |||
| 420.00 | 164.50 | 171.80 | 168.15 | % | 0.40 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.07 | 12/26/2025 4:00:06 PM EST | |||
| 430.00 | 154.50 | 162.10 | 158.30 | % | 0.37 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.10 | 12/26/2025 4:00:06 PM EST | |||
| 440.00 | 145.30 | 152.60 | 148.95 | % | 0.34 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.11 | 12/26/2025 4:00:06 PM EST | |||
| 450.00 | 135.10 | 143.20 | 139.15 | % | 0.31 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.12 | 12/26/2025 4:00:06 PM EST | |||
| 460.00 | 126.40 | 133.70 | 130.05 | % | 0.28 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.14 | 12/26/2025 4:00:06 PM EST | |||
| 470.00 | 117.20 | 124.50 | 120.85 | % | 0.26 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.16 | 12/26/2025 4:00:06 PM EST | |||
| 480.00 | 108.00 | 115.40 | 111.70 | % | 0.23 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.18 | 12/26/2025 4:00:06 PM EST | |||
| 490.00 | 98.50 | 107.00 | 102.75 | % | 0.21 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.20 | 12/26/2025 4:00:06 PM EST | |||
| 500.00 | 91.30 | 97.70 | 94.50 | % | 0.19 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.22 | 12/26/2025 4:00:06 PM EST | |||
| 510.00 | 81.40 | 88.60 | 85.00 | % | 0.17 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.24 | 12/26/2025 4:00:06 PM EST | |||
| 520.00 | 76.20 | 80.40 | 78.30 | % | 0.15 | 0 | 0 | 0.41 | 0.81 | 0.00 | -0.26 | 12/26/2025 4:00:06 PM EST | |||
| 530.00 | 68.60 | 73.40 | 71.00 | 79.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | 0.78 | 0.00 | -0.29 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 58.20 | 66.90 | 62.55 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.00 | -0.30 | 12/26/2025 4:00:06 PM EST | |||
| 550.00 | 51.30 | 60.00 | 55.65 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.31 | 12/26/2025 4:00:06 PM EST | |||
| 560.00 | 44.80 | 53.50 | 49.15 | % | 0.09 | 0 | 0 | 0.38 | 0.65 | 0.00 | -0.32 | 12/26/2025 4:00:06 PM EST | |||
| 570.00 | 41.40 | 45.10 | 43.25 | 53.83 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | 0.61 | 0.00 | -0.33 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 580.00 | 33.30 | 42.00 | 37.65 | 40.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.38 | 0.56 | 0.00 | -0.33 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 29.90 | 33.80 | 31.85 | 34.00 | -0.83 | -2.39% | 0.05 | 3 | 5 | 0.37 | 0.51 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 600.00 | 26.90 | 29.10 | 28.00 | 28.49 | -2.46 | -7.95% | 0.05 | 6 | 74 | 0.37 | 0.46 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 610.00 | 19.60 | 28.00 | 23.80 | 26.41 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.37 | 0.42 | 0.00 | -0.31 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 620.00 | 19.80 | 21.20 | 20.50 | 22.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.37 | 0.37 | 0.00 | -0.30 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 630.00 | 12.70 | 21.40 | 17.05 | 19.62 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.37 | 0.33 | 0.00 | -0.28 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 9.90 | 18.60 | 14.25 | 19.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.37 | 0.29 | 0.00 | -0.26 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 650.00 | 7.60 | 14.00 | 10.80 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.35 | 0.25 | 0.00 | -0.24 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 660.00 | 5.60 | 13.50 | 9.55 | 10.45 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.36 | 0.21 | 0.00 | -0.22 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 670.00 | 3.90 | 12.40 | 8.15 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.18 | 0.00 | -0.20 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 680.00 | 2.30 | 8.00 | 5.15 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | 0.15 | 0.00 | -0.17 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 690.00 | 2.55 | 9.20 | 5.88 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.13 | 0.00 | -0.16 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 700.00 | 0.15 | 9.00 | 4.58 | 4.83 | -2.17 | -31.00% | 0.01 | 1 | 9 | 0.32 | 0.11 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 720.00 | 0.10 | 3.80 | 1.95 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.07 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 12/26/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.06 | 12/26/2025 4:00:06 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.07 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 430.00 | 0.05 | 7.50 | 3.78 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 440.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.11 | 12/26/2025 4:00:06 PM EST | |||
| 450.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.12 | 12/26/2025 4:00:06 PM EST | |||
| 460.00 | 0.05 | 8.40 | 4.23 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.05 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 470.00 | 0.15 | 5.00 | 2.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.06 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 480.00 | 0.10 | 9.00 | 4.55 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.08 | 0.00 | -0.18 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 490.00 | 1.15 | 9.70 | 5.43 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.10 | 0.00 | -0.20 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 500.00 | 2.45 | 11.00 | 6.73 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.13 | 0.00 | -0.22 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 510.00 | 7.70 | 9.10 | 8.40 | 7.93 | +3.43 | +76.23% | 0.02 | 1 | 2 | 0.40 | -0.16 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 520.00 | 9.40 | 10.80 | 10.10 | 7.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.19 | 0.00 | -0.26 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 530.00 | 8.10 | 13.30 | 10.70 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | -0.22 | 0.00 | -0.29 | 12/23/2025 | 12/26/2025 4:00:06 PM EST |
| 540.00 | 14.20 | 15.90 | 15.05 | 14.88 | +2.88 | +24.00% | 0.03 | 3 | 5 | 0.37 | -0.26 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 550.00 | 17.30 | 19.00 | 18.15 | 17.92 | +1.32 | +7.96% | 0.03 | 11 | 7 | 0.38 | -0.30 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 560.00 | 20.70 | 22.70 | 21.70 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.35 | 0.00 | -0.32 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 570.00 | 24.70 | 26.70 | 25.70 | 25.23 | +5.23 | +26.15% | 0.05 | 3 | 7 | 0.36 | -0.39 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 580.00 | 27.50 | 32.00 | 29.75 | 29.72 | +5.67 | +23.58% | 0.05 | 3 | 16 | 0.37 | -0.44 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 590.00 | 33.70 | 39.00 | 36.35 | 34.38 | +6.28 | +22.35% | 0.06 | 3 | 15 | 0.37 | -0.49 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 600.00 | 39.10 | 44.80 | 41.95 | 38.68 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.37 | -0.54 | 0.00 | -0.32 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 610.00 | 43.90 | 50.50 | 47.20 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.58 | 0.00 | -0.31 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 620.00 | 48.80 | 57.00 | 52.90 | 52.00 | +8.00 | +18.19% | 0.09 | 2 | 18 | 0.35 | -0.63 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 630.00 | 55.90 | 63.80 | 59.85 | 49.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.67 | 0.00 | -0.28 | 12/22/2025 | 12/26/2025 4:00:06 PM EST |
| 640.00 | 63.30 | 70.40 | 66.85 | 60.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.71 | 0.00 | -0.26 | 12/19/2025 | 12/26/2025 4:00:06 PM EST |
| 650.00 | 70.10 | 78.80 | 74.45 | 72.52 | -21.44 | -22.82% | 0.11 | 1 | 1 | 0.33 | -0.75 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:06 PM EST |
| 660.00 | 78.50 | 84.00 | 81.25 | % | 0.12 | 0 | 0 | 0.31 | -0.79 | 0.00 | -0.22 | 12/26/2025 4:00:06 PM EST | |||
| 670.00 | 86.60 | 95.00 | 90.80 | 86.02 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.31 | -0.82 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 4:00:06 PM EST |
| 680.00 | 95.10 | 103.70 | 99.40 | % | 0.15 | 0 | 0 | 0.41 | -0.85 | 0.00 | -0.17 | 12/26/2025 4:00:06 PM EST | |||
| 690.00 | 105.80 | 111.30 | 108.55 | % | 0.16 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.16 | 12/26/2025 4:00:06 PM EST | |||
| 700.00 | 114.10 | 120.60 | 117.35 | % | 0.17 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.14 | 12/26/2025 4:00:06 PM EST | |||
| 720.00 | 133.20 | 139.30 | 136.25 | % | 0.19 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.10 | 12/26/2025 4:00:06 PM EST |