Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $103.18 as of 1/30/2026 7:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.40 | 55.70 | 53.55 | % | 1.07 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 46.50 | 50.70 | 48.60 | % | 0.88 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 41.60 | 45.90 | 43.75 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 36.70 | 40.90 | 38.80 | % | 0.60 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 31.80 | 36.00 | 33.90 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 27.20 | 30.90 | 29.05 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 80.00 | 22.40 | 25.90 | 24.15 | 28.85 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.75 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 17.50 | 21.00 | 19.25 | 18.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.64 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 12.50 | 16.00 | 14.25 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.51 | 0.95 | 0.01 | -0.02 | 11/14/2025 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 7.90 | 11.30 | 9.60 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.41 | 0.85 | 0.03 | -0.03 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 4.00 | 7.40 | 5.70 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.23 | 0.68 | 0.04 | -0.04 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.90 | 4.50 | 2.70 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.22 | 0.46 | 0.05 | -0.04 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 3.30 | 1.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.38 | 0.25 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.43 | 0.11 | 0.02 | -0.02 | 12/4/2025 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.79 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 3.30 | 1.65 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.47 | -0.15 | 0.03 | -0.03 | 12/12/2025 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 0.55 | 3.90 | 2.23 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.32 | 0.04 | -0.04 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 2.70 | 5.80 | 4.25 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.23 | -0.54 | 0.05 | -0.04 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 5.50 | 8.80 | 7.15 | % | 0.07 | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 115.00 | 10.40 | 13.20 | 11.80 | % | 0.10 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 120.00 | 14.70 | 18.80 | 16.75 | % | 0.14 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 125.00 | 19.70 | 23.80 | 21.75 | % | 0.17 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 24.70 | 28.80 | 26.75 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 29.70 | 33.80 | 31.75 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 34.70 | 38.80 | 36.75 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 39.70 | 43.80 | 41.75 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |