Options Chain for AXOS FINANCIAL INC COM (AX) - $63.47 as of 9/6/2024 8:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.80 | 30.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 24.30 | 28.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 22.00 | 25.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 42.50 | 19.70 | 23.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 16.90 | 19.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 47.50 | 14.60 | 18.30 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 12.00 | 14.80 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 7.20 | 10.30 | 11.16 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.90 | 0.02 | -0.05 | 8/7/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 5.40 | 6.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.84 | 0.04 | -0.07 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 4.40 | 4.80 | 9.40 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.74 | 0.05 | -0.08 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 2.85 | 3.10 | 2.86 | -3.94 | -57.95% | 1 | 22 | 0.49 | 0.59 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 1.60 | 1.75 | 1.61 | -1.44 | -47.22% | 3 | 365 | 0.46 | 0.42 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.80 | 0.95 | 0.80 | -1.95 | -70.91% | 8 | 74 | 0.45 | 0.26 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.30 | 0.50 | 0.42 | -0.94 | -69.12% | 2 | 68 | 0.44 | 0.16 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.10 | 0.30 | 0.20 | -0.45 | -69.24% | 2 | 62 | 0.45 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.05 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 127 | 0.51 | 0.06 | 0.02 | -0.03 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 149 | 0.69 | 0.03 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 53 | 0.56 | 0.02 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.14 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,610 | 0.98 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 704 | 0.71 | -0.03 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.25 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 281 | 0.58 | -0.10 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 0.45 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 185 | 0.53 | -0.16 | 0.04 | -0.07 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.90 | 1.15 | 1.05 | +0.63 | +150.00% | 227 | 1,565 | 0.50 | -0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 1.70 | 1.95 | 1.72 | +1.00 | +138.89% | 21 | 464 | 0.47 | -0.41 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 2.95 | 3.20 | 3.20 | +1.70 | +113.34% | 74 | 2,917 | 0.46 | -0.58 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 4.60 | 5.00 | 3.60 | +1.35 | +60.00% | 6 | 73 | 0.45 | -0.74 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 5.50 | 7.10 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.84 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 8.70 | 9.90 | 4.47 | 0.00 | 0.00% | 0 | 52 | 0.83 | -0.90 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 10.40 | 12.00 | 10.75 | +3.73 | +53.14% | 5 | 40 | 0.68 | -0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 12.90 | 15.10 | 6.80 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.97 | 0.01 | -0.01 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 14.70 | 18.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 16.90 | 20.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 20.50 | 23.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 90.00 | 24.60 | 27.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 95.00 | 30.00 | 33.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 100.00 | 34.60 | 38.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 105.00 | 39.80 | 43.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |