Options Chain for AXON ENTERPRISE INC COM (AXON) - $513.22 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 244.60 | 248.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 280.00 | 235.00 | 239.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 290.00 | 225.10 | 228.60 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:33 PM EST | |||
| 300.00 | 215.50 | 219.60 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 206.00 | 210.10 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.11 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 196.50 | 200.60 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.12 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 187.00 | 191.10 | 218.50 | % | 1 | 0 | 0.71 | 0.96 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 340.00 | 178.00 | 181.80 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.16 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 168.50 | 171.70 | 182.00 | % | 1 | 0 | 0.70 | 0.94 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 360.00 | 159.50 | 162.70 | % | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.21 | 2/21/2025 3:59:33 PM EST | |||
| 370.00 | 150.50 | 153.80 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.23 | 2/21/2025 3:59:33 PM EST | |||
| 380.00 | 142.00 | 145.10 | % | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.26 | 2/21/2025 3:59:33 PM EST | |||
| 390.00 | 133.00 | 136.60 | 159.40 | % | 1 | 0 | 0.68 | 0.89 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 400.00 | 125.00 | 128.30 | % | 0 | 0 | 0.67 | 0.87 | 0.00 | -0.31 | 2/21/2025 3:59:33 PM EST | |||
| 410.00 | 116.80 | 120.20 | 147.40 | % | 1 | 0 | 0.67 | 0.85 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 420.00 | 108.70 | 112.40 | % | 0 | 0 | 0.66 | 0.82 | 0.00 | -0.35 | 2/21/2025 3:59:33 PM EST | |||
| 430.00 | 101.10 | 104.20 | % | 0 | 0 | 0.65 | 0.80 | 0.00 | -0.37 | 2/21/2025 3:59:33 PM EST | |||
| 440.00 | 93.50 | 97.00 | % | 0 | 0 | 0.65 | 0.78 | 0.00 | -0.39 | 2/21/2025 3:59:33 PM EST | |||
| 450.00 | 86.80 | 90.40 | % | 0 | 0 | 0.65 | 0.75 | 0.00 | -0.41 | 2/21/2025 3:59:33 PM EST | |||
| 460.00 | 79.80 | 84.10 | % | 0 | 0 | 0.64 | 0.72 | 0.00 | -0.43 | 2/21/2025 3:59:33 PM EST | |||
| 470.00 | 73.70 | 76.80 | % | 0 | 0 | 0.64 | 0.69 | 0.00 | -0.44 | 2/21/2025 3:59:33 PM EST | |||
| 480.00 | 67.50 | 70.70 | % | 0 | 0 | 0.63 | 0.66 | 0.00 | -0.46 | 2/21/2025 3:59:33 PM EST | |||
| 490.00 | 61.70 | 64.90 | % | 0 | 0 | 0.63 | 0.63 | 0.00 | -0.47 | 2/21/2025 3:59:33 PM EST | |||
| 500.00 | 56.10 | 59.00 | % | 0 | 0 | 0.62 | 0.60 | 0.00 | -0.47 | 2/21/2025 3:59:33 PM EST | |||
| 510.00 | 50.90 | 54.00 | 55.51 | % | 3 | 0 | 0.62 | 0.57 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 520.00 | 45.90 | 49.00 | 50.60 | % | 17 | 0 | 0.62 | 0.54 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 530.00 | 41.40 | 44.50 | 45.51 | % | 9 | 0 | 0.61 | 0.51 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 540.00 | 37.30 | 39.90 | 41.40 | % | 16 | 0 | 0.61 | 0.47 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 550.00 | 33.30 | 35.90 | 35.00 | % | 55 | 0 | 0.60 | 0.44 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 560.00 | 29.60 | 32.50 | 32.30 | -11.70 | -26.60% | 20 | 78 | 0.60 | 0.41 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 570.00 | 26.30 | 29.50 | 27.90 | -10.67 | -27.67% | 12 | 2 | 0.60 | 0.38 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 580.00 | 23.10 | 26.50 | 26.80 | -10.40 | -27.96% | 5 | 2 | 0.60 | 0.35 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 590.00 | 20.30 | 23.50 | 21.70 | -18.74 | -46.34% | 12 | 1 | 0.59 | 0.32 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 600.00 | 17.80 | 21.50 | 20.22 | -10.18 | -33.49% | 16 | 6 | 0.59 | 0.30 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 610.00 | 15.40 | 19.00 | 18.15 | -12.25 | -40.30% | 5 | 1 | 0.59 | 0.27 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 620.00 | 13.90 | 17.00 | 16.25 | -6.22 | -27.69% | 8 | 5 | 0.59 | 0.25 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 630.00 | 11.60 | 15.30 | 14.36 | -8.64 | -37.57% | 4 | 2 | 0.58 | 0.22 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 640.00 | 10.80 | 13.90 | 12.05 | -24.25 | -66.81% | 12 | 1 | 0.59 | 0.20 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 650.00 | 9.00 | 12.50 | 10.20 | -6.54 | -39.07% | 9 | 2 | 0.59 | 0.18 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 660.00 | 7.50 | 11.40 | 13.90 | -2.10 | -13.13% | 3 | 4 | 0.59 | 0.16 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 670.00 | 6.10 | 10.00 | 12.45 | -15.75 | -55.86% | 1 | 2 | 0.58 | 0.15 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 680.00 | 5.10 | 9.00 | 26.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.13 | 0.00 | -0.23 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 690.00 | 4.20 | 8.40 | % | 0 | 0 | 0.58 | 0.12 | 0.00 | -0.21 | 2/21/2025 3:59:33 PM EST | |||
| 700.00 | 4.20 | 6.00 | 6.00 | -3.60 | -37.50% | 56 | 2 | 0.60 | 0.10 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 710.00 | 2.65 | 6.90 | 7.47 | % | 1 | 0 | 0.57 | 0.09 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 720.00 | 2.10 | 6.10 | 5.18 | % | 3 | 0 | 0.57 | 0.08 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 730.00 | 1.60 | 5.70 | 5.69 | -10.21 | -64.22% | 1 | 1 | 0.58 | 0.07 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 740.00 | 1.10 | 5.20 | % | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.14 | 2/21/2025 3:59:33 PM EST | |||
| 750.00 | 0.75 | 4.80 | 5.30 | -0.70 | -11.67% | 1 | 1 | 0.57 | 0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 760.00 | 0.30 | 4.50 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.05 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 770.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.10 | 2/21/2025 3:59:33 PM EST | |||
| 780.00 | 0.40 | 3.90 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.04 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 790.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 800.00 | 0.00 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.03 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 810.00 | 0.00 | 3.30 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 820.00 | 0.00 | 3.20 | 2.25 | -4.95 | -68.75% | 1 | 1 | 0.70 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 830.00 | 0.00 | 3.00 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 840.00 | 0.00 | 2.90 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.65 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 290.00 | 0.00 | 3.10 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.07 | 2/21/2025 3:59:33 PM EST | |||
| 300.00 | 0.00 | 3.40 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 310.00 | 0.15 | 3.60 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.11 | 2/21/2025 3:59:33 PM EST | |||
| 320.00 | 0.10 | 4.10 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.12 | 2/21/2025 3:59:33 PM EST | |||
| 330.00 | 0.50 | 4.50 | % | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.14 | 2/21/2025 3:59:33 PM EST | |||
| 340.00 | 1.50 | 5.10 | % | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.16 | 2/21/2025 3:59:33 PM EST | |||
| 350.00 | 2.00 | 5.80 | 3.60 | % | 2 | 0 | 0.70 | -0.06 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 360.00 | 3.00 | 6.70 | % | 0 | 0 | 0.70 | -0.07 | 0.00 | -0.21 | 2/21/2025 3:59:33 PM EST | |||
| 370.00 | 4.00 | 6.90 | % | 0 | 0 | 0.67 | -0.08 | 0.00 | -0.23 | 2/21/2025 3:59:33 PM EST | |||
| 380.00 | 5.00 | 8.80 | 6.74 | % | 1 | 0 | 0.68 | -0.10 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 390.00 | 6.70 | 10.10 | % | 0 | 0 | 0.67 | -0.11 | 0.00 | -0.28 | 2/21/2025 3:59:33 PM EST | |||
| 400.00 | 8.00 | 11.80 | 9.70 | % | 1 | 0 | 0.67 | -0.13 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 410.00 | 10.00 | 13.80 | % | 0 | 0 | 0.66 | -0.15 | 0.00 | -0.33 | 2/21/2025 3:59:33 PM EST | |||
| 420.00 | 12.00 | 16.80 | % | 0 | 0 | 0.66 | -0.18 | 0.00 | -0.35 | 2/21/2025 3:59:33 PM EST | |||
| 430.00 | 14.50 | 17.60 | 14.00 | % | 1 | 0 | 0.65 | -0.20 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 440.00 | 17.10 | 21.50 | % | 0 | 0 | 0.65 | -0.22 | 0.00 | -0.39 | 2/21/2025 3:59:33 PM EST | |||
| 450.00 | 20.10 | 23.30 | 20.99 | % | 5 | 0 | 0.64 | -0.25 | 0.00 | -0.41 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 460.00 | 23.30 | 26.60 | % | 0 | 0 | 0.64 | -0.28 | 0.00 | -0.43 | 2/21/2025 3:59:33 PM EST | |||
| 470.00 | 26.90 | 29.70 | 27.10 | % | 57 | 0 | 0.63 | -0.31 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 480.00 | 30.70 | 33.80 | 30.43 | % | 9 | 0 | 0.63 | -0.34 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 490.00 | 35.80 | 38.50 | % | 0 | 0 | 0.63 | -0.37 | 0.00 | -0.47 | 2/21/2025 3:59:33 PM EST | |||
| 500.00 | 39.60 | 43.00 | 34.70 | % | 12 | 0 | 0.63 | -0.40 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 510.00 | 44.40 | 47.50 | 46.60 | % | 1 | 0 | 0.63 | -0.43 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 520.00 | 49.40 | 52.50 | 51.80 | % | 1 | 0 | 0.62 | -0.46 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 530.00 | 55.10 | 58.00 | % | 0 | 0 | 0.62 | -0.49 | 0.00 | -0.47 | 2/21/2025 3:59:33 PM EST | |||
| 540.00 | 60.80 | 64.00 | 56.60 | % | 3 | 0 | 0.61 | -0.53 | 0.00 | -0.47 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 550.00 | 66.20 | 70.00 | 60.20 | % | 1 | 0 | 0.60 | -0.56 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 560.00 | 73.00 | 75.40 | 64.30 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.59 | 0.00 | -0.45 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 570.00 | 79.50 | 83.00 | 75.10 | +3.52 | +4.92% | 2 | 1 | 0.60 | -0.62 | 0.00 | -0.44 | 2/21/2025 | 2/21/2025 3:59:33 PM EST |
| 580.00 | 86.70 | 90.00 | 55.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.65 | 0.00 | -0.42 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 590.00 | 93.80 | 97.30 | % | 0 | 0 | 0.59 | -0.68 | 0.00 | -0.41 | 2/21/2025 3:59:33 PM EST | |||
| 600.00 | 101.40 | 104.90 | 102.05 | % | 1 | 0 | 0.59 | -0.70 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 610.00 | 109.20 | 113.00 | 109.80 | % | 1 | 0 | 0.59 | -0.73 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:33 PM EST | |
| 620.00 | 117.30 | 121.00 | % | 0 | 0 | 0.59 | -0.75 | 0.00 | -0.35 | 2/21/2025 3:59:33 PM EST | |||
| 630.00 | 125.70 | 129.30 | 115.87 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.78 | 0.00 | -0.33 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 640.00 | 134.10 | 138.00 | % | 0 | 0 | 0.59 | -0.80 | 0.00 | -0.31 | 2/21/2025 3:59:33 PM EST | |||
| 650.00 | 142.90 | 146.50 | 118.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.82 | 0.00 | -0.29 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 660.00 | 151.60 | 155.50 | % | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.27 | 2/21/2025 3:59:33 PM EST | |||
| 670.00 | 160.80 | 164.50 | % | 0 | 0 | 0.59 | -0.85 | 0.00 | -0.25 | 2/21/2025 3:59:33 PM EST | |||
| 680.00 | 169.80 | 173.40 | % | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.23 | 2/21/2025 3:59:33 PM EST | |||
| 690.00 | 179.10 | 182.70 | 152.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.88 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 700.00 | 188.40 | 192.10 | 166.94 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 710.00 | 197.80 | 201.40 | 190.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.91 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 720.00 | 207.40 | 211.00 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.16 | 2/21/2025 3:59:33 PM EST | |||
| 730.00 | 217.00 | 220.60 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.15 | 2/21/2025 3:59:33 PM EST | |||
| 740.00 | 226.10 | 230.50 | 217.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.94 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 750.00 | 235.60 | 240.00 | % | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.12 | 2/21/2025 3:59:33 PM EST | |||
| 760.00 | 245.70 | 250.00 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.11 | 2/21/2025 3:59:33 PM EST | |||
| 770.00 | 255.10 | 259.50 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.10 | 2/21/2025 3:59:33 PM EST | |||
| 780.00 | 265.20 | 269.50 | 235.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.96 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:33 PM EST |
| 790.00 | 274.70 | 279.00 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.08 | 2/21/2025 3:59:33 PM EST | |||
| 800.00 | 284.60 | 289.00 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 2/21/2025 3:59:33 PM EST | |||
| 810.00 | 295.00 | 299.00 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 820.00 | 304.50 | 309.00 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 2/21/2025 3:59:33 PM EST | |||
| 830.00 | 314.50 | 318.50 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST | |||
| 840.00 | 324.50 | 328.50 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 2/21/2025 3:59:33 PM EST |