Options Chain for AXON ENTERPRISE INC COM (AXON) - $731.37 as of 5/27/2025 3:56:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 204.10 | 212.00 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.19 | 5/27/2025 1:58:53 PM EST | |||
| 560.00 | 184.80 | 192.70 | 188.71 | % | 2 | 0 | 0.59 | 0.97 | 0.00 | -0.16 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 580.00 | 167.30 | 173.70 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.18 | 5/27/2025 1:58:53 PM EST | |||
| 590.00 | 158.30 | 164.20 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.18 | 5/27/2025 1:58:53 PM EST | |||
| 600.00 | 148.80 | 154.80 | 144.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.94 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 610.00 | 137.60 | 145.70 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.25 | 5/27/2025 1:58:53 PM EST | |||
| 620.00 | 129.80 | 136.60 | % | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.26 | 5/27/2025 1:58:53 PM EST | |||
| 630.00 | 121.30 | 127.60 | % | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.30 | 5/27/2025 1:58:53 PM EST | |||
| 640.00 | 111.40 | 117.50 | 107.05 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.89 | 0.00 | -0.30 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 650.00 | 104.10 | 109.90 | 100.72 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.87 | 0.00 | -0.31 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 660.00 | 95.50 | 102.20 | % | 0 | 0 | 0.34 | 0.84 | 0.00 | -0.34 | 5/27/2025 1:58:53 PM EST | |||
| 670.00 | 87.40 | 93.10 | 94.50 | % | 5 | 0 | 0.35 | 0.82 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 680.00 | 79.50 | 85.30 | 85.35 | +10.35 | +13.80% | 6 | 0 | 0.36 | 0.79 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 690.00 | 72.60 | 77.70 | 68.96 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.76 | 0.00 | -0.38 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 700.00 | 63.80 | 70.80 | 63.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.73 | 0.00 | -0.39 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 710.00 | 58.70 | 64.40 | 57.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.69 | 0.00 | -0.40 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 720.00 | 51.40 | 56.50 | 55.62 | +8.37 | +17.72% | 1 | 1 | 0.35 | 0.65 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 730.00 | 45.00 | 51.30 | 49.70 | +5.22 | +11.74% | 4 | 51 | 0.35 | 0.62 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 740.00 | 41.70 | 44.00 | 44.00 | +3.80 | +9.46% | 2 | 57 | 0.35 | 0.57 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 750.00 | 36.00 | 38.90 | 39.30 | +3.90 | +11.02% | 24 | 27 | 0.35 | 0.53 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 760.00 | 31.90 | 34.40 | 35.30 | +6.03 | +20.61% | 6 | 142 | 0.35 | 0.49 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 770.00 | 27.70 | 30.30 | 29.40 | +3.05 | +11.58% | 1 | 12 | 0.34 | 0.45 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 780.00 | 23.80 | 26.00 | 20.92 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.40 | 0.00 | -0.38 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 790.00 | 19.20 | 22.70 | 22.77 | +2.77 | +13.85% | 2 | 2 | 0.34 | 0.36 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 800.00 | 16.40 | 19.20 | 18.80 | +1.39 | +7.99% | 17 | 18 | 0.34 | 0.32 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 810.00 | 15.10 | 16.60 | 16.89 | +2.02 | +13.59% | 3 | 71 | 0.34 | 0.29 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 820.00 | 12.90 | 14.20 | 12.31 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.25 | 0.00 | -0.30 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 830.00 | 9.90 | 13.90 | % | 0 | 0 | 0.33 | 0.22 | 0.00 | -0.28 | 5/27/2025 1:58:53 PM EST | |||
| 840.00 | 8.60 | 10.40 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.19 | 0.00 | -0.25 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 850.00 | 7.80 | 8.40 | 8.20 | +1.27 | +18.33% | 1 | 13 | 0.34 | 0.17 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 860.00 | 5.10 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.14 | 0.00 | -0.21 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 870.00 | 5.50 | 6.00 | 5.51 | -1.40 | -20.26% | 1 | 1 | 0.34 | 0.12 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 880.00 | 4.30 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.10 | 0.00 | -0.16 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 900.00 | 2.85 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.07 | 0.00 | -0.12 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.80 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.03 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 560.00 | 0.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.03 | 0.00 | -0.16 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 580.00 | 0.00 | 2.75 | % | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.18 | 5/27/2025 1:58:53 PM EST | |||
| 590.00 | 0.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.05 | 0.00 | -0.18 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 600.00 | 0.00 | 4.60 | 3.91 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.06 | 0.00 | -0.20 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 610.00 | 4.00 | 5.00 | 4.20 | -2.78 | -39.83% | 1 | 2 | 0.42 | -0.07 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 620.00 | 4.60 | 5.40 | 8.10 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.08 | 0.00 | -0.26 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 630.00 | 1.95 | 7.50 | 7.36 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.10 | 0.00 | -0.30 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 640.00 | 6.60 | 8.30 | 11.00 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.11 | 0.00 | -0.30 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 650.00 | 7.60 | 9.50 | 8.70 | -5.51 | -38.78% | 2 | 13 | 0.39 | -0.13 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 660.00 | 6.00 | 10.80 | 15.82 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.16 | 0.00 | -0.34 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 670.00 | 7.30 | 12.60 | 19.90 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.18 | 0.00 | -0.35 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 680.00 | 11.30 | 14.90 | 17.00 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.21 | 0.00 | -0.37 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 690.00 | 14.80 | 17.50 | 16.74 | -5.45 | -24.57% | 1 | 12 | 0.36 | -0.24 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 700.00 | 17.20 | 20.40 | 21.10 | -8.20 | -27.99% | 1 | 4 | 0.36 | -0.27 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 710.00 | 20.60 | 24.00 | 21.60 | -8.90 | -29.18% | 2 | 10 | 0.36 | -0.31 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 720.00 | 22.30 | 27.10 | 35.60 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.35 | 0.00 | -0.41 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 730.00 | 28.70 | 31.30 | 30.00 | -8.34 | -21.76% | 2 | 11 | 0.34 | -0.38 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 740.00 | 33.60 | 35.60 | 44.50 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.43 | 0.00 | -0.42 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 750.00 | 39.20 | 41.90 | 50.00 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.47 | 0.00 | -0.41 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 760.00 | 44.50 | 47.90 | 47.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.51 | 0.00 | -0.41 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 770.00 | 47.90 | 52.90 | % | 0 | 0 | 0.35 | -0.55 | 0.00 | -0.39 | 5/27/2025 1:58:53 PM EST | |||
| 780.00 | 55.20 | 58.40 | % | 0 | 0 | 0.35 | -0.60 | 0.00 | -0.38 | 5/27/2025 1:58:53 PM EST | |||
| 790.00 | 61.00 | 64.90 | % | 0 | 0 | 0.33 | -0.64 | 0.00 | -0.36 | 5/27/2025 1:58:53 PM EST | |||
| 800.00 | 67.70 | 73.40 | % | 0 | 0 | 0.33 | -0.68 | 0.00 | -0.34 | 5/27/2025 1:58:53 PM EST | |||
| 810.00 | 74.70 | 81.30 | % | 0 | 0 | 0.33 | -0.71 | 0.00 | -0.32 | 5/27/2025 1:58:53 PM EST | |||
| 820.00 | 82.00 | 88.70 | % | 0 | 0 | 0.32 | -0.75 | 0.00 | -0.30 | 5/27/2025 1:58:53 PM EST | |||
| 830.00 | 91.30 | 97.00 | % | 0 | 0 | 0.32 | -0.78 | 0.00 | -0.28 | 5/27/2025 1:58:53 PM EST | |||
| 840.00 | 98.30 | 104.00 | % | 0 | 0 | 0.30 | -0.81 | 0.00 | -0.25 | 5/27/2025 1:58:53 PM EST | |||
| 850.00 | 107.30 | 114.10 | 122.92 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.83 | 0.00 | -0.23 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 860.00 | 115.70 | 122.00 | % | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.21 | 5/27/2025 1:58:53 PM EST | |||
| 870.00 | 126.20 | 130.80 | 138.34 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.88 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 880.00 | 134.20 | 140.60 | % | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.16 | 5/27/2025 1:58:53 PM EST | |||
| 900.00 | 153.20 | 162.00 | % | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.12 | 5/27/2025 1:58:53 PM EST |