Options Chain for AXON ENTERPRISE INC COM (AXON) - $729.62 as of 7/11/2025 8:06:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 186.50 | 194.80 | 190.65 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 560.00 | 166.60 | 174.80 | 170.70 | 188.71 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 7/11/2025 3:59:55 PM EST |
| 580.00 | 146.60 | 154.80 | 150.70 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 590.00 | 136.60 | 143.30 | 139.95 | 160.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 600.00 | 126.60 | 134.80 | 130.70 | 198.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.08 | 1.00 | 0.00 | -0.04 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 610.00 | 116.80 | 124.90 | 120.85 | 173.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.06 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 620.00 | 106.80 | 114.00 | 110.40 | 153.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.10 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 630.00 | 96.90 | 104.30 | 100.60 | 156.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.19 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 640.00 | 87.10 | 93.70 | 90.40 | 95.61 | -4.52 | -4.52% | 0.14 | 1 | 15 | 0.82 | 0.97 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 650.00 | 77.30 | 84.00 | 80.65 | 95.21 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.75 | 0.94 | 0.00 | -0.54 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 660.00 | 67.60 | 75.00 | 71.30 | 133.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.70 | 0.93 | 0.00 | -0.55 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 670.00 | 58.10 | 64.50 | 61.30 | 152.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.64 | 0.91 | 0.00 | -0.63 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 680.00 | 48.70 | 55.10 | 51.90 | 50.00 | -69.47 | -58.15% | 0.08 | 3 | 8 | 0.60 | 0.87 | 0.00 | -0.79 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 690.00 | 39.00 | 46.60 | 42.80 | 90.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.56 | 0.83 | 0.01 | -0.88 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 700.00 | 32.40 | 37.70 | 35.05 | 33.00 | -7.00 | -17.50% | 0.05 | 22 | 22 | 0.39 | 0.78 | 0.01 | -0.94 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 710.00 | 22.70 | 30.10 | 26.40 | 32.50 | -9.47 | -22.57% | 0.04 | 3 | 16 | 0.40 | 0.71 | 0.01 | -0.97 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 720.00 | 18.80 | 22.50 | 20.65 | 16.00 | -11.00 | -40.75% | 0.03 | 14 | 15 | 0.38 | 0.62 | 0.01 | -0.97 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 730.00 | 13.20 | 15.00 | 14.10 | 14.00 | -6.00 | -30.00% | 0.02 | 73 | 230 | 0.35 | 0.51 | 0.01 | -0.92 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 740.00 | 8.90 | 10.30 | 9.60 | 8.60 | -5.71 | -39.91% | 0.01 | 76 | 348 | 0.35 | 0.38 | 0.01 | -0.84 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 750.00 | 5.80 | 7.40 | 6.60 | 6.50 | -4.00 | -38.10% | 0.01 | 106 | 295 | 0.36 | 0.28 | 0.01 | -0.77 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 760.00 | 3.70 | 4.90 | 4.30 | 4.20 | -3.80 | -47.50% | 0.01 | 155 | 253 | 0.35 | 0.22 | 0.01 | -0.72 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 770.00 | 2.10 | 6.50 | 4.30 | 2.35 | -2.45 | -51.05% | 0.01 | 55 | 130 | 0.40 | 0.19 | 0.01 | -0.80 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 780.00 | 1.70 | 4.00 | 2.85 | 1.85 | -2.05 | -52.57% | 0.00 | 70 | 264 | 0.38 | 0.14 | 0.00 | -0.67 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 790.00 | 1.15 | 2.95 | 2.05 | 1.65 | -0.80 | -32.66% | 0.00 | 21 | 91 | 0.40 | 0.09 | 0.00 | -0.44 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 800.00 | 0.80 | 1.50 | 1.15 | 1.15 | -0.65 | -36.12% | 0.00 | 79 | 2,272 | 0.42 | 0.08 | 0.00 | -0.45 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 810.00 | 0.85 | 1.25 | 1.05 | 0.95 | -0.80 | -45.72% | 0.00 | 26 | 142 | 0.46 | 0.07 | 0.00 | -0.42 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 820.00 | 0.60 | 1.30 | 0.95 | 1.00 | -2.28 | -69.52% | 0.00 | 10 | 103 | 0.49 | 0.06 | 0.00 | -0.43 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 830.00 | 0.05 | 1.20 | 0.63 | 0.64 | -2.34 | -78.53% | 0.00 | 24 | 116 | 0.52 | 0.05 | 0.00 | -0.37 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 840.00 | 0.20 | 0.95 | 0.58 | 0.55 | -0.26 | -32.10% | 0.00 | 14 | 334 | 0.51 | 0.05 | 0.00 | -0.38 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 850.00 | 0.05 | 1.70 | 0.88 | 0.40 | -0.96 | -70.59% | 0.00 | 27 | 239 | 0.61 | 0.02 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 860.00 | 0.25 | 1.05 | 0.65 | 0.60 | +0.30 | +100.00% | 0.00 | 4 | 98 | 0.62 | 0.02 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 870.00 | 0.00 | 0.85 | 0.43 | 0.63 | -0.02 | -3.08% | 0.00 | 6 | 143 | 0.69 | 0.01 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 0.70 | 0.35 | 0.60 | -0.15 | -20.00% | 0.00 | 1 | 67 | 0.70 | 0.01 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 900.00 | 0.00 | 0.40 | 0.20 | 0.45 | -0.18 | -28.58% | 0.00 | 2 | 121 | 0.71 | 0.01 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 920.00 | 0.00 | 3.20 | 1.60 | 2.36 | +2.02 | +594.12% | 0.00 | 1 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 940.00 | 0.00 | 4.50 | 2.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.82 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | -0.04 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | -0.06 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | -0.01 | 0.00 | -0.10 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 2.55 | 1.28 | 0.85 | +0.25 | +41.67% | 0.00 | 12 | 19 | 0.74 | -0.02 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 640.00 | 0.05 | 4.70 | 2.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.64 | -0.03 | 0.00 | -0.33 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 650.00 | 0.30 | 0.90 | 0.60 | 0.70 | -0.30 | -30.00% | 0.00 | 11 | 41 | 0.45 | -0.06 | 0.00 | -0.54 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 660.00 | 0.50 | 5.40 | 2.95 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.07 | 0.00 | -0.55 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 670.00 | 0.70 | 5.50 | 3.10 | 3.23 | +2.28 | +240.00% | 0.00 | 2 | 23 | 0.51 | -0.09 | 0.00 | -0.63 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 4.20 | 2.10 | 2.25 | +0.10 | +4.66% | 0.00 | 9 | 41 | 0.45 | -0.13 | 0.00 | -0.79 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 690.00 | 0.85 | 5.60 | 3.23 | 3.34 | +0.52 | +18.44% | 0.00 | 18 | 35 | 0.43 | -0.17 | 0.01 | -0.88 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 700.00 | 3.70 | 5.50 | 4.60 | 4.56 | -1.09 | -19.30% | 0.01 | 28 | 195 | 0.38 | -0.22 | 0.01 | -0.94 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 710.00 | 4.80 | 8.00 | 6.40 | 7.80 | -0.54 | -6.48% | 0.01 | 65 | 203 | 0.37 | -0.29 | 0.01 | -0.97 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 720.00 | 7.60 | 11.40 | 9.50 | 10.60 | -0.90 | -7.83% | 0.01 | 73 | 342 | 0.36 | -0.38 | 0.01 | -0.97 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 730.00 | 11.50 | 15.60 | 13.55 | 16.10 | -0.30 | -1.83% | 0.02 | 44 | 423 | 0.35 | -0.49 | 0.01 | -0.92 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 740.00 | 18.90 | 21.30 | 20.10 | 22.88 | +4.68 | +25.72% | 0.03 | 44 | 213 | 0.36 | -0.62 | 0.01 | -0.84 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 750.00 | 24.90 | 30.30 | 27.60 | 24.40 | -0.86 | -3.41% | 0.04 | 50 | 638 | 0.36 | -0.72 | 0.01 | -0.77 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 760.00 | 31.30 | 38.30 | 34.80 | 35.00 | +2.45 | +7.53% | 0.05 | 15 | 457 | 0.36 | -0.78 | 0.01 | -0.72 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 770.00 | 39.80 | 46.40 | 43.10 | 44.30 | +3.75 | +9.25% | 0.06 | 30 | 221 | 0.50 | -0.81 | 0.01 | -0.80 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 780.00 | 49.00 | 56.30 | 52.65 | 52.43 | +9.48 | +22.08% | 0.07 | 2 | 84 | 0.56 | -0.86 | 0.00 | -0.67 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 790.00 | 58.70 | 65.60 | 62.15 | 52.98 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.60 | -0.91 | 0.00 | -0.44 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 800.00 | 67.40 | 74.40 | 70.90 | 76.42 | +21.62 | +39.46% | 0.09 | 31 | 109 | 0.64 | -0.92 | 0.00 | -0.45 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 810.00 | 77.70 | 85.00 | 81.35 | 83.38 | +4.90 | +6.25% | 0.10 | 4 | 38 | 0.69 | -0.93 | 0.00 | -0.42 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 820.00 | 86.80 | 94.40 | 90.60 | 93.28 | +5.20 | +5.91% | 0.11 | 1 | 12 | 0.74 | -0.94 | 0.00 | -0.43 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 830.00 | 96.60 | 104.40 | 100.50 | 83.00 | +41.49 | +99.96% | 0.12 | 2 | 16 | 0.81 | -0.95 | 0.00 | -0.37 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 840.00 | 108.00 | 114.30 | 111.15 | 52.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.38 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 850.00 | 116.90 | 124.30 | 120.60 | 80.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.21 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 860.00 | 126.90 | 134.30 | 130.60 | 122.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.91 | -0.98 | 0.00 | -0.19 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 870.00 | 136.90 | 144.20 | 140.55 | 104.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.10 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 880.00 | 146.80 | 154.30 | 150.55 | 108.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.09 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 900.00 | 167.00 | 174.20 | 170.60 | 157.30 | +57.30 | +57.30% | 0.19 | 1 | 0 | 1.08 | -0.99 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 920.00 | 187.00 | 194.20 | 190.60 | 190.20 | +17.50 | +10.14% | 0.21 | 22 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 940.00 | 207.00 | 214.10 | 210.55 | 210.20 | +17.50 | +9.09% | 0.22 | 22 | 9 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |