Options Chain for AXON ENTERPRISE INC COM (AXON) - $550.46 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 178.50 | 182.10 | % | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.16 | 3/28/2025 3:59:53 PM EST | |||
| 370.00 | 169.70 | 172.70 | 201.00 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.95 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 380.00 | 160.30 | 163.00 | 190.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.94 | 0.00 | -0.21 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 390.00 | 151.20 | 154.00 | % | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.23 | 3/28/2025 3:59:53 PM EST | |||
| 400.00 | 142.50 | 144.90 | 163.79 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.91 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 133.70 | 136.30 | 159.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.90 | 0.00 | -0.28 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 124.50 | 127.70 | % | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.31 | 3/28/2025 3:59:53 PM EST | |||
| 430.00 | 116.80 | 119.30 | % | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.34 | 3/28/2025 3:59:53 PM EST | |||
| 440.00 | 108.00 | 111.40 | 146.58 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.84 | 0.00 | -0.36 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 100.80 | 103.20 | 102.19 | -35.64 | -25.86% | 2 | 22 | 0.63 | 0.82 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 93.20 | 96.20 | 94.49 | -25.51 | -21.26% | 2 | 2 | 0.63 | 0.79 | 0.00 | -0.41 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 85.00 | 88.40 | 113.39 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.76 | 0.00 | -0.43 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 78.00 | 81.90 | 102.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.73 | 0.00 | -0.45 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 71.50 | 74.10 | 97.89 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.70 | 0.00 | -0.47 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 500.00 | 64.70 | 68.40 | 89.55 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.67 | 0.00 | -0.48 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 510.00 | 58.70 | 61.30 | 70.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.64 | 0.00 | -0.49 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 52.90 | 56.00 | % | 0 | 0 | 0.58 | 0.61 | 0.00 | -0.49 | 3/28/2025 3:59:53 PM EST | |||
| 530.00 | 48.10 | 50.20 | 57.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.57 | 0.00 | -0.50 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 540.00 | 43.40 | 45.70 | 44.60 | -7.50 | -14.40% | 7 | 4 | 0.58 | 0.54 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 550.00 | 38.90 | 40.30 | 38.50 | -9.60 | -19.96% | 5 | 6 | 0.57 | 0.50 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 560.00 | 34.60 | 35.90 | 44.00 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.47 | 0.00 | -0.48 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 570.00 | 29.60 | 32.20 | 49.40 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.43 | 0.00 | -0.47 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 580.00 | 27.00 | 28.20 | 26.28 | -6.52 | -19.88% | 1 | 12 | 0.56 | 0.40 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 590.00 | 23.90 | 24.90 | 25.57 | -4.78 | -15.75% | 2 | 11 | 0.55 | 0.36 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 600.00 | 20.60 | 21.80 | 25.76 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.33 | 0.00 | -0.41 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 610.00 | 17.30 | 19.10 | 21.89 | -7.11 | -24.52% | 2 | 3 | 0.54 | 0.30 | 0.00 | -0.39 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 620.00 | 15.60 | 16.80 | 29.88 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.27 | 0.00 | -0.37 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 630.00 | 13.80 | 14.70 | 14.10 | -9.40 | -40.00% | 1 | 10 | 0.54 | 0.24 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 640.00 | 11.90 | 12.60 | 15.20 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.22 | 0.00 | -0.32 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 650.00 | 10.40 | 11.00 | 13.30 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.19 | 0.00 | -0.29 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 660.00 | 7.10 | 9.60 | 15.40 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.17 | 0.00 | -0.27 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 670.00 | 7.20 | 8.10 | 8.85 | -2.09 | -19.11% | 1 | 1 | 0.53 | 0.15 | 0.00 | -0.25 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 680.00 | 6.60 | 7.10 | 6.00 | -3.20 | -34.79% | 2 | 9 | 0.54 | 0.13 | 0.00 | -0.22 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 690.00 | 5.60 | 6.10 | 11.72 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.11 | 0.00 | -0.20 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 700.00 | 4.90 | 5.20 | 6.00 | -4.10 | -40.60% | 2 | 10 | 0.53 | 0.10 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 710.00 | 4.20 | 4.50 | % | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.16 | 3/28/2025 3:59:53 PM EST | |||
| 720.00 | 3.50 | 4.20 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.07 | 0.00 | -0.14 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 730.00 | 3.10 | 3.40 | % | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.13 | 3/28/2025 3:59:53 PM EST | |||
| 740.00 | 2.65 | 2.95 | 5.17 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.06 | 0.00 | -0.11 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 2.55 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.05 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 760.00 | 1.15 | 2.25 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.09 | 3/28/2025 3:59:53 PM EST | |||
| 770.00 | 0.90 | 2.95 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 780.00 | 0.60 | 2.75 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 790.00 | 0.50 | 2.35 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 800.00 | 0.40 | 2.15 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 810.00 | 0.30 | 2.20 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 820.00 | 0.30 | 2.10 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 830.00 | 0.20 | 2.00 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 840.00 | 0.15 | 1.90 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 850.00 | 0.10 | 1.85 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 860.00 | 0.10 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 1.25 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 370.00 | 3.00 | 3.70 | 3.27 | +1.02 | +45.34% | 10 | 20 | 0.69 | -0.05 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 380.00 | 3.70 | 4.50 | % | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.21 | 3/28/2025 3:59:53 PM EST | |||
| 390.00 | 4.60 | 5.30 | 3.79 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.07 | 0.00 | -0.23 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 400.00 | 5.50 | 6.30 | 4.58 | 0.00 | 0.00% | 0 | 45 | 0.66 | -0.09 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 6.70 | 7.50 | 7.28 | +1.93 | +36.08% | 10 | 3 | 0.65 | -0.10 | 0.00 | -0.28 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 6.90 | 8.90 | 8.50 | +3.50 | +70.00% | 1 | 3 | 0.65 | -0.12 | 0.00 | -0.31 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 430.00 | 9.60 | 10.50 | 8.10 | % | 1 | 0 | 0.64 | -0.14 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 440.00 | 11.30 | 12.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.16 | 0.00 | -0.36 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 13.40 | 14.40 | 10.42 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.18 | 0.00 | -0.39 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 15.60 | 16.50 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.21 | 0.00 | -0.41 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 18.20 | 19.30 | 15.74 | +3.64 | +30.09% | 1 | 3 | 0.61 | -0.24 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 20.50 | 22.30 | 21.50 | +8.00 | +59.26% | 3 | 2 | 0.61 | -0.27 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 24.50 | 25.90 | 26.00 | +5.30 | +25.61% | 12 | 9 | 0.61 | -0.30 | 0.00 | -0.47 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 500.00 | 27.80 | 29.70 | 28.30 | +4.94 | +21.15% | 10 | 17 | 0.60 | -0.33 | 0.00 | -0.48 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 510.00 | 31.90 | 33.20 | 34.04 | +7.94 | +30.43% | 2 | 6 | 0.59 | -0.36 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 35.90 | 37.80 | 36.40 | +6.80 | +22.98% | 2 | 24 | 0.59 | -0.39 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 530.00 | 39.60 | 42.60 | 42.15 | +7.95 | +23.25% | 1 | 17 | 0.58 | -0.43 | 0.00 | -0.50 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 540.00 | 45.40 | 47.60 | 47.28 | +8.78 | +22.81% | 2 | 20 | 0.58 | -0.46 | 0.00 | -0.49 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 550.00 | 50.30 | 52.70 | 42.40 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.50 | 0.00 | -0.49 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 560.00 | 56.10 | 58.40 | 49.40 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.53 | 0.00 | -0.48 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 570.00 | 61.20 | 64.20 | 47.90 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.57 | 0.00 | -0.47 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 580.00 | 67.50 | 70.80 | 63.50 | +5.00 | +8.55% | 1 | 3 | 0.56 | -0.60 | 0.00 | -0.45 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 590.00 | 74.10 | 77.40 | 78.50 | +11.70 | +17.52% | 1 | 10 | 0.55 | -0.64 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 600.00 | 81.20 | 84.10 | 73.30 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.67 | 0.00 | -0.41 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 610.00 | 88.50 | 91.80 | % | 0 | 0 | 0.55 | -0.70 | 0.00 | -0.39 | 3/28/2025 3:59:53 PM EST | |||
| 620.00 | 96.10 | 98.70 | 91.50 | +20.25 | +28.43% | 1 | 5 | 0.54 | -0.73 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 630.00 | 104.00 | 106.90 | 98.96 | % | 1 | 0 | 0.54 | -0.76 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 640.00 | 112.20 | 114.80 | % | 0 | 0 | 0.53 | -0.78 | 0.00 | -0.32 | 3/28/2025 3:59:53 PM EST | |||
| 650.00 | 120.50 | 123.20 | 89.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.81 | 0.00 | -0.29 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 660.00 | 129.00 | 131.80 | % | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.27 | 3/28/2025 3:59:53 PM EST | |||
| 670.00 | 137.80 | 140.90 | % | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.25 | 3/28/2025 3:59:53 PM EST | |||
| 680.00 | 147.00 | 149.90 | % | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.22 | 3/28/2025 3:59:53 PM EST | |||
| 690.00 | 156.10 | 158.90 | % | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.20 | 3/28/2025 3:59:53 PM EST | |||
| 700.00 | 165.30 | 168.00 | % | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.18 | 3/28/2025 3:59:53 PM EST | |||
| 710.00 | 175.00 | 177.60 | % | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.16 | 3/28/2025 3:59:53 PM EST | |||
| 720.00 | 184.50 | 187.00 | % | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.14 | 3/28/2025 3:59:53 PM EST | |||
| 730.00 | 193.60 | 197.20 | 181.90 | % | 1 | 0 | 0.62 | -0.94 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 740.00 | 203.40 | 206.90 | 191.60 | % | 1 | 0 | 0.63 | -0.94 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 750.00 | 213.20 | 216.80 | 206.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.10 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 760.00 | 222.50 | 227.50 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.09 | 3/28/2025 3:59:53 PM EST | |||
| 770.00 | 232.50 | 237.40 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.08 | 3/28/2025 3:59:53 PM EST | |||
| 780.00 | 242.50 | 247.50 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.07 | 3/28/2025 3:59:53 PM EST | |||
| 790.00 | 252.50 | 257.50 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 800.00 | 262.50 | 267.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 810.00 | 272.50 | 277.50 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 820.00 | 282.50 | 287.50 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 830.00 | 292.50 | 297.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 840.00 | 302.50 | 307.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 850.00 | 312.50 | 317.50 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 860.00 | 322.50 | 327.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST |