Options Chain for AXON ENTERPRISE INC COM (AXON) - $732.99 as of 7/10/2025 8:54:36 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 | 189.80 | 197.90 | 193.85 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 560.00 | 170.20 | 177.90 | 174.05 | 188.71 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:52 PM EST |
| 580.00 | 151.00 | 157.80 | 154.40 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 590.00 | 140.30 | 147.90 | 144.10 | 160.00 | -43.45 | -21.36% | 0.24 | 1 | 4 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 600.00 | 130.40 | 138.00 | 134.20 | 198.00 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.97 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 610.00 | 120.50 | 128.10 | 124.30 | 173.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.04 | 6/20/2025 | 7/10/2025 3:59:52 PM EST |
| 620.00 | 110.60 | 118.30 | 114.45 | 153.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.09 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 630.00 | 100.90 | 108.50 | 104.70 | 156.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.16 | 6/20/2025 | 7/10/2025 3:59:52 PM EST |
| 640.00 | 91.30 | 98.60 | 94.95 | 100.13 | -6.92 | -6.47% | 0.15 | 13 | 4 | 0.77 | 0.98 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 650.00 | 81.80 | 88.50 | 85.15 | 95.21 | -48.19 | -33.61% | 0.13 | 22 | 24 | 0.71 | 0.96 | 0.00 | -0.47 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 660.00 | 72.10 | 79.50 | 75.80 | 133.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | 0.95 | 0.00 | -0.55 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 670.00 | 62.90 | 70.00 | 66.45 | 152.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.63 | 0.92 | 0.00 | -0.69 | 6/30/2025 | 7/10/2025 3:59:52 PM EST |
| 680.00 | 53.60 | 61.00 | 57.30 | 119.47 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.59 | 0.88 | 0.00 | -0.82 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 690.00 | 44.50 | 52.30 | 48.40 | 90.10 | -12.20 | -11.93% | 0.07 | 1 | 7 | 0.40 | 0.84 | 0.01 | -0.93 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 700.00 | 35.90 | 43.50 | 39.70 | 40.00 | -35.00 | -46.67% | 0.06 | 8 | 22 | 0.39 | 0.78 | 0.01 | -1.07 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 710.00 | 30.10 | 35.90 | 33.00 | 41.97 | -44.36 | -51.39% | 0.05 | 3 | 16 | 0.42 | 0.72 | 0.01 | -1.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 720.00 | 23.50 | 27.90 | 25.70 | 27.00 | -53.20 | -66.34% | 0.04 | 12 | 8 | 0.40 | 0.64 | 0.01 | -1.21 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 730.00 | 17.20 | 21.70 | 19.45 | 20.00 | -60.00 | -75.00% | 0.03 | 246 | 27 | 0.39 | 0.56 | 0.01 | -1.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 740.00 | 12.00 | 15.40 | 13.70 | 14.31 | -40.67 | -73.98% | 0.02 | 712 | 50 | 0.39 | 0.46 | 0.01 | -1.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 750.00 | 9.80 | 11.30 | 10.55 | 10.50 | -48.08 | -82.08% | 0.01 | 287 | 217 | 0.39 | 0.37 | 0.01 | -1.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 760.00 | 5.90 | 8.20 | 7.05 | 8.00 | -39.56 | -83.18% | 0.01 | 288 | 170 | 0.37 | 0.28 | 0.01 | -0.96 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 770.00 | 4.10 | 5.70 | 4.90 | 4.80 | -40.40 | -89.39% | 0.01 | 72 | 113 | 0.38 | 0.21 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 780.00 | 3.00 | 5.50 | 4.25 | 3.90 | -31.62 | -89.02% | 0.01 | 1,553 | 112 | 0.39 | 0.16 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 790.00 | 1.50 | 2.90 | 2.20 | 2.45 | -25.25 | -91.16% | 0.00 | 48 | 81 | 0.40 | 0.12 | 0.00 | -0.57 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 800.00 | 1.65 | 1.80 | 1.73 | 1.80 | -18.75 | -91.25% | 0.00 | 2,297 | 192 | 0.41 | 0.08 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 810.00 | 0.00 | 1.65 | 0.83 | 1.75 | -14.24 | -89.06% | 0.00 | 42 | 134 | 0.36 | 0.07 | 0.00 | -0.42 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 820.00 | 1.00 | 5.80 | 3.40 | 3.28 | -9.01 | -73.32% | 0.00 | 21 | 105 | 0.57 | 0.04 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 830.00 | 0.55 | 5.00 | 2.78 | 2.98 | -5.02 | -62.75% | 0.00 | 90 | 76 | 0.55 | 0.03 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 840.00 | 0.60 | 5.40 | 3.00 | 0.81 | -4.79 | -85.54% | 0.00 | 26 | 338 | 0.64 | 0.02 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 850.00 | 0.50 | 1.80 | 1.15 | 1.36 | -2.19 | -61.69% | 0.00 | 101 | 236 | 0.65 | 0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 860.00 | 0.40 | 0.80 | 0.60 | 0.30 | -1.90 | -86.37% | 0.00 | 39 | 71 | 0.54 | 0.01 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 870.00 | 0.00 | 0.50 | 0.25 | 0.65 | -0.85 | -56.67% | 0.00 | 43 | 158 | 0.56 | 0.01 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 880.00 | 0.00 | 2.20 | 1.10 | 0.75 | -0.03 | -3.85% | 0.00 | 17 | 68 | 0.63 | 0.00 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 900.00 | 0.00 | 0.25 | 0.13 | 0.63 | +0.24 | +61.54% | 0.00 | 26 | 137 | 0.71 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 920.00 | 0.00 | 4.40 | 2.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:52 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 | 1.65 | 0.83 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.28 | +2,800.00% | 0.00 | 2 | 118 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 600.00 | 0.10 | 2.10 | 1.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 68 | 0.62 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | -0.04 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | -0.01 | 0.00 | -0.09 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.60 | -0.56 | -48.28% | 0.00 | 1 | 18 | 0.86 | -0.01 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 640.00 | 0.40 | 2.70 | 1.55 | 1.10 | +0.90 | +450.00% | 0.00 | 13 | 99 | 0.51 | -0.02 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 650.00 | 0.55 | 1.80 | 1.18 | 1.00 | +0.89 | +809.10% | 0.00 | 39 | 17 | 0.50 | -0.04 | 0.00 | -0.47 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 660.00 | 0.75 | 6.30 | 3.53 | 3.32 | +1.64 | +97.62% | 0.01 | 11 | 18 | 0.54 | -0.05 | 0.00 | -0.55 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 670.00 | 0.40 | 3.50 | 1.95 | 0.95 | +0.54 | +131.71% | 0.00 | 2 | 22 | 0.44 | -0.08 | 0.00 | -0.69 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 680.00 | 1.25 | 7.80 | 4.53 | 2.15 | +2.00 | +1,333.34% | 0.01 | 4 | 39 | 0.47 | -0.12 | 0.00 | -0.82 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 690.00 | 0.90 | 8.30 | 4.60 | 2.82 | +2.32 | +464.00% | 0.01 | 13 | 33 | 0.44 | -0.16 | 0.01 | -0.93 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 700.00 | 4.70 | 10.00 | 7.35 | 5.65 | +5.05 | +841.67% | 0.01 | 103 | 177 | 0.41 | -0.22 | 0.01 | -1.07 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 710.00 | 7.40 | 10.00 | 8.70 | 8.34 | +7.22 | +644.65% | 0.01 | 42 | 201 | 0.42 | -0.28 | 0.01 | -1.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 720.00 | 10.30 | 12.50 | 11.40 | 11.50 | +10.40 | +945.46% | 0.02 | 35 | 324 | 0.41 | -0.36 | 0.01 | -1.21 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 730.00 | 13.40 | 16.60 | 15.00 | 16.40 | +15.10 | +1,161.54% | 0.02 | 206 | 325 | 0.40 | -0.44 | 0.01 | -1.22 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 740.00 | 18.40 | 21.80 | 20.10 | 18.20 | +15.95 | +708.89% | 0.03 | 132 | 157 | 0.40 | -0.54 | 0.01 | -1.17 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 750.00 | 22.80 | 27.80 | 25.30 | 25.26 | +22.96 | +998.27% | 0.03 | 112 | 589 | 0.38 | -0.63 | 0.01 | -1.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 760.00 | 29.40 | 34.50 | 31.95 | 32.55 | +29.05 | +830.00% | 0.04 | 52 | 472 | 0.38 | -0.72 | 0.01 | -0.96 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 770.00 | 37.20 | 44.70 | 40.95 | 40.55 | +35.95 | +781.53% | 0.05 | 160 | 321 | 0.52 | -0.79 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 780.00 | 45.80 | 53.40 | 49.60 | 42.95 | +35.65 | +488.36% | 0.06 | 34 | 100 | 0.39 | -0.84 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 790.00 | 54.50 | 62.10 | 58.30 | 52.98 | +42.88 | +424.56% | 0.07 | 8 | 115 | 0.60 | -0.88 | 0.00 | -0.57 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 800.00 | 64.10 | 71.90 | 68.00 | 54.80 | +39.97 | +269.53% | 0.09 | 18 | 99 | 0.64 | -0.92 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 810.00 | 73.90 | 80.90 | 77.40 | 78.48 | +58.48 | +292.40% | 0.10 | 17 | 39 | 0.68 | -0.93 | 0.00 | -0.42 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 820.00 | 82.90 | 91.40 | 87.15 | 88.08 | +56.31 | +177.25% | 0.11 | 16 | 12 | 0.71 | -0.96 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 830.00 | 92.90 | 101.30 | 97.10 | 41.51 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.78 | -0.97 | 0.00 | -0.18 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 840.00 | 103.20 | 110.90 | 107.05 | 52.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.83 | -0.98 | 0.00 | -0.13 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 850.00 | 113.20 | 120.70 | 116.95 | 80.15 | +13.75 | +20.71% | 0.14 | 1 | 4 | 0.85 | -0.99 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 860.00 | 123.20 | 130.70 | 126.95 | 122.50 | +55.20 | +82.03% | 0.15 | 3 | 13 | 0.83 | -0.99 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 870.00 | 133.20 | 140.80 | 137.00 | 104.80 | +34.31 | +48.68% | 0.16 | 5 | 0 | 0.87 | -0.99 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 880.00 | 143.20 | 150.00 | 146.60 | 108.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.04 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 900.00 | 163.20 | 170.80 | 167.00 | 100.00 | +4.00 | +4.17% | 0.19 | 3 | 3 | 1.01 | -1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 920.00 | 183.20 | 191.00 | 187.10 | 172.70 | +47.85 | +38.33% | 0.20 | 230 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 940.00 | 203.20 | 210.80 | 207.00 | 192.70 | +47.90 | +33.08% | 0.22 | 230 | 9 | 1.07 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |