Options Chain for AXON ENTERPRISE INC COM (AXON) - $777.32 as of 6/20/2025 8:37:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 220.20 | 227.90 | 224.27 | % | 1 | 0 | 0.53 | 0.96 | 0.00 | -0.17 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 580.00 | 202.00 | 209.40 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.21 | 6/20/2025 3:59:54 PM EST | |||
| 600.00 | 184.00 | 191.40 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.25 | 6/20/2025 3:59:54 PM EST | |||
| 620.00 | 166.10 | 173.70 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.30 | 6/20/2025 3:59:54 PM EST | |||
| 640.00 | 149.00 | 157.50 | % | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.35 | 6/20/2025 3:59:54 PM EST | |||
| 650.00 | 141.70 | 148.40 | 146.00 | % | 7 | 0 | 0.52 | 0.85 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 660.00 | 133.00 | 141.30 | % | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.39 | 6/20/2025 3:59:54 PM EST | |||
| 670.00 | 126.00 | 133.00 | % | 0 | 0 | 0.51 | 0.81 | 0.00 | -0.42 | 6/20/2025 3:59:54 PM EST | |||
| 680.00 | 118.40 | 125.10 | % | 0 | 0 | 0.50 | 0.79 | 0.00 | -0.44 | 6/20/2025 3:59:54 PM EST | |||
| 690.00 | 111.20 | 117.60 | % | 0 | 0 | 0.51 | 0.77 | 0.00 | -0.46 | 6/20/2025 3:59:54 PM EST | |||
| 700.00 | 103.90 | 110.30 | % | 0 | 0 | 0.50 | 0.75 | 0.00 | -0.47 | 6/20/2025 3:59:54 PM EST | |||
| 710.00 | 96.90 | 103.50 | % | 0 | 0 | 0.50 | 0.73 | 0.00 | -0.49 | 6/20/2025 3:59:54 PM EST | |||
| 720.00 | 88.30 | 96.40 | 92.00 | -0.30 | -0.33% | 2 | 1 | 0.48 | 0.70 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 730.00 | 82.00 | 89.90 | % | 0 | 0 | 0.48 | 0.68 | 0.00 | -0.52 | 6/20/2025 3:59:54 PM EST | |||
| 740.00 | 76.90 | 83.80 | % | 0 | 0 | 0.48 | 0.65 | 0.00 | -0.53 | 6/20/2025 3:59:54 PM EST | |||
| 750.00 | 70.80 | 77.40 | 74.20 | % | 2 | 0 | 0.48 | 0.62 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 760.00 | 66.40 | 71.90 | 69.63 | +4.33 | +6.64% | 2 | 1 | 0.48 | 0.60 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 770.00 | 59.30 | 66.20 | 62.60 | -0.05 | -0.08% | 2 | 2 | 0.47 | 0.57 | 0.00 | -0.55 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 780.00 | 54.40 | 61.30 | 58.31 | +1.16 | +2.03% | 2 | 2 | 0.47 | 0.54 | 0.00 | -0.55 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 790.00 | 49.00 | 57.10 | 52.30 | -2.70 | -4.91% | 3 | 1 | 0.47 | 0.51 | 0.00 | -0.55 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 800.00 | 47.20 | 52.00 | 49.40 | -0.60 | -1.20% | 3 | 6 | 0.47 | 0.49 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 810.00 | 40.00 | 47.60 | 43.90 | -0.90 | -2.01% | 1 | 1 | 0.46 | 0.46 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 820.00 | 36.90 | 43.50 | 40.47 | % | 1 | 0 | 0.46 | 0.43 | 0.00 | -0.53 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 830.00 | 32.30 | 41.30 | % | 0 | 0 | 0.46 | 0.41 | 0.00 | -0.52 | 6/20/2025 3:59:54 PM EST | |||
| 840.00 | 30.10 | 37.60 | 33.20 | % | 1 | 0 | 0.46 | 0.38 | 0.00 | -0.51 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 850.00 | 26.00 | 34.20 | 34.30 | % | 1 | 0 | 0.46 | 0.36 | 0.00 | -0.49 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 860.00 | 23.00 | 31.80 | 26.40 | % | 1 | 0 | 0.46 | 0.33 | 0.00 | -0.48 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 870.00 | 20.40 | 29.10 | % | 0 | 0 | 0.46 | 0.31 | 0.00 | -0.46 | 6/20/2025 3:59:54 PM EST | |||
| 880.00 | 18.00 | 27.00 | % | 0 | 0 | 0.46 | 0.29 | 0.00 | -0.44 | 6/20/2025 3:59:54 PM EST | |||
| 890.00 | 16.00 | 24.40 | % | 0 | 0 | 0.45 | 0.26 | 0.00 | -0.42 | 6/20/2025 3:59:54 PM EST | |||
| 900.00 | 14.00 | 22.40 | 16.70 | -1.53 | -8.40% | 1 | 1 | 0.45 | 0.24 | 0.00 | -0.41 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 910.00 | 12.00 | 20.70 | % | 0 | 0 | 0.45 | 0.22 | 0.00 | -0.39 | 6/20/2025 3:59:54 PM EST | |||
| 920.00 | 10.40 | 19.50 | 15.10 | % | 1 | 0 | 0.46 | 0.21 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 940.00 | 7.50 | 16.10 | % | 0 | 0 | 0.45 | 0.17 | 0.00 | -0.33 | 6/20/2025 3:59:54 PM EST | |||
| 960.00 | 5.20 | 13.70 | % | 0 | 0 | 0.45 | 0.14 | 0.00 | -0.29 | 6/20/2025 3:59:54 PM EST | |||
| 980.00 | 3.30 | 11.80 | % | 0 | 0 | 0.45 | 0.12 | 0.00 | -0.25 | 6/20/2025 3:59:54 PM EST | |||
| 1,000.00 | 1.75 | 10.30 | % | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.21 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.05 | 7.40 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.17 | 6/20/2025 3:59:54 PM EST | |||
| 580.00 | 0.20 | 8.70 | % | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.21 | 6/20/2025 3:59:54 PM EST | |||
| 600.00 | 2.10 | 10.00 | 5.42 | % | 1 | 0 | 0.50 | -0.08 | 0.00 | -0.25 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 620.00 | 4.40 | 11.70 | % | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.30 | 6/20/2025 3:59:54 PM EST | |||
| 640.00 | 7.40 | 15.90 | % | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.35 | 6/20/2025 3:59:54 PM EST | |||
| 650.00 | 9.20 | 17.70 | 14.24 | % | 1 | 0 | 0.51 | -0.15 | 0.00 | -0.37 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 660.00 | 11.10 | 19.60 | % | 0 | 0 | 0.50 | -0.17 | 0.00 | -0.39 | 6/20/2025 3:59:54 PM EST | |||
| 670.00 | 13.30 | 21.80 | 20.97 | % | 1 | 0 | 0.50 | -0.19 | 0.00 | -0.42 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 680.00 | 15.60 | 24.20 | 18.32 | % | 4 | 0 | 0.50 | -0.21 | 0.00 | -0.44 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 690.00 | 18.00 | 26.70 | 21.99 | -2.51 | -10.25% | 2 | 1 | 0.50 | -0.23 | 0.00 | -0.46 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 700.00 | 20.90 | 29.40 | 25.50 | -1.80 | -6.60% | 7 | 1 | 0.49 | -0.25 | 0.00 | -0.47 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 710.00 | 23.80 | 32.40 | % | 0 | 0 | 0.49 | -0.27 | 0.00 | -0.49 | 6/20/2025 3:59:54 PM EST | |||
| 720.00 | 26.80 | 33.70 | % | 0 | 0 | 0.48 | -0.30 | 0.00 | -0.51 | 6/20/2025 3:59:54 PM EST | |||
| 730.00 | 30.00 | 38.50 | % | 0 | 0 | 0.48 | -0.32 | 0.00 | -0.52 | 6/20/2025 3:59:54 PM EST | |||
| 740.00 | 34.00 | 40.40 | 41.25 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.35 | 0.00 | -0.53 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 750.00 | 38.00 | 44.40 | 40.09 | -4.86 | -10.82% | 6 | 1 | 0.47 | -0.38 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 760.00 | 42.00 | 48.60 | 52.35 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.40 | 0.00 | -0.54 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 770.00 | 47.00 | 53.10 | 54.00 | 0.00 | 0.00% | 1 | 5 | 0.46 | -0.43 | 0.00 | -0.55 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 780.00 | 51.80 | 58.00 | 61.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.46 | 0.00 | -0.55 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 790.00 | 57.10 | 63.50 | 63.00 | -3.20 | -4.84% | 1 | 1 | 0.46 | -0.49 | 0.00 | -0.55 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 800.00 | 62.60 | 69.10 | 65.57 | % | 7 | 0 | 0.46 | -0.51 | 0.00 | -0.54 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 810.00 | 68.20 | 74.90 | % | 0 | 0 | 0.45 | -0.54 | 0.00 | -0.54 | 6/20/2025 3:59:54 PM EST | |||
| 820.00 | 74.20 | 80.80 | % | 0 | 0 | 0.45 | -0.57 | 0.00 | -0.53 | 6/20/2025 3:59:54 PM EST | |||
| 830.00 | 80.60 | 88.90 | % | 0 | 0 | 0.46 | -0.59 | 0.00 | -0.52 | 6/20/2025 3:59:54 PM EST | |||
| 840.00 | 87.20 | 93.70 | % | 0 | 0 | 0.45 | -0.62 | 0.00 | -0.51 | 6/20/2025 3:59:54 PM EST | |||
| 850.00 | 94.00 | 102.30 | % | 0 | 0 | 0.45 | -0.64 | 0.00 | -0.49 | 6/20/2025 3:59:54 PM EST | |||
| 860.00 | 101.20 | 109.40 | % | 0 | 0 | 0.45 | -0.67 | 0.00 | -0.48 | 6/20/2025 3:59:54 PM EST | |||
| 870.00 | 108.60 | 115.20 | % | 0 | 0 | 0.44 | -0.69 | 0.00 | -0.46 | 6/20/2025 3:59:54 PM EST | |||
| 880.00 | 116.10 | 124.50 | % | 0 | 0 | 0.45 | -0.71 | 0.00 | -0.44 | 6/20/2025 3:59:54 PM EST | |||
| 890.00 | 124.00 | 131.00 | % | 0 | 0 | 0.44 | -0.74 | 0.00 | -0.42 | 6/20/2025 3:59:54 PM EST | |||
| 900.00 | 132.10 | 139.20 | % | 0 | 0 | 0.44 | -0.76 | 0.00 | -0.41 | 6/20/2025 3:59:54 PM EST | |||
| 910.00 | 140.30 | 147.10 | % | 0 | 0 | 0.44 | -0.78 | 0.00 | -0.39 | 6/20/2025 3:59:54 PM EST | |||
| 920.00 | 148.60 | 157.00 | % | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.37 | 6/20/2025 3:59:54 PM EST | |||
| 940.00 | 165.80 | 174.00 | % | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.33 | 6/20/2025 3:59:54 PM EST | |||
| 960.00 | 184.30 | 190.80 | % | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.29 | 6/20/2025 3:59:54 PM EST | |||
| 980.00 | 202.70 | 209.20 | % | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.25 | 6/20/2025 3:59:54 PM EST | |||
| 1,000.00 | 221.00 | 228.80 | % | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.21 | 6/20/2025 3:59:54 PM EST |