Options Chain for AXOS FINANCIAL INC COM (AX) - $81.94 as of 11/11/2025 7:57:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.40 | 29.00 | 27.20 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 60.00 | 20.20 | 24.00 | 22.10 | 30.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/11/2025 4:00:04 PM EST |
| 65.00 | 15.50 | 19.10 | 17.30 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 11/11/2025 4:00:04 PM EST | |||
| 70.00 | 10.70 | 14.20 | 12.45 | % | 0.18 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.04 | 11/11/2025 4:00:04 PM EST | |||
| 72.50 | 8.20 | 11.80 | 10.00 | % | 0.14 | 0 | 0 | 1.16 | 0.94 | 0.02 | -0.09 | 11/11/2025 4:00:04 PM EST | |||
| 75.00 | 6.60 | 8.50 | 7.55 | % | 0.10 | 0 | 0 | 0.76 | 0.89 | 0.03 | -0.11 | 11/11/2025 4:00:04 PM EST | |||
| 77.50 | 4.90 | 6.60 | 5.75 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.48 | 0.80 | 0.05 | -0.13 | 11/6/2025 | 11/11/2025 4:00:04 PM EST |
| 80.00 | 3.30 | 3.90 | 3.60 | 3.70 | +0.50 | +15.63% | 0.04 | 11 | 12 | 0.42 | 0.67 | 0.06 | -0.14 | 11/11/2025 | 11/11/2025 4:00:04 PM EST |
| 82.50 | 1.85 | 2.50 | 2.18 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.41 | 0.51 | 0.07 | -0.13 | 11/5/2025 | 11/11/2025 4:00:04 PM EST |
| 85.00 | 0.75 | 2.55 | 1.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.50 | 0.33 | 0.07 | -0.11 | 11/7/2025 | 11/11/2025 4:00:04 PM EST |
| 87.50 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | 0.21 | 0.05 | -0.09 | 10/31/2025 | 11/11/2025 4:00:04 PM EST |
| 90.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.12 | 0.03 | -0.06 | 11/7/2025 | 11/11/2025 4:00:04 PM EST |
| 92.50 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.07 | 0.02 | -0.04 | 11/10/2025 | 11/11/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.03 | 0.01 | -0.02 | 11/10/2025 | 11/11/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 11/11/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/11/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/11/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/11/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.12 | -0.02 | 0.01 | -0.04 | 11/4/2025 | 11/11/2025 4:00:04 PM EST |
| 72.50 | 0.05 | 1.35 | 0.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.77 | -0.06 | 0.02 | -0.09 | 10/27/2025 | 11/11/2025 4:00:04 PM EST |
| 75.00 | 0.30 | 0.70 | 0.50 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.52 | -0.11 | 0.03 | -0.11 | 11/5/2025 | 11/11/2025 4:00:04 PM EST |
| 77.50 | 0.65 | 1.15 | 0.90 | 0.74 | -0.76 | -50.67% | 0.01 | 1 | 45 | 0.50 | -0.20 | 0.05 | -0.13 | 11/11/2025 | 11/11/2025 4:00:04 PM EST |
| 80.00 | 1.25 | 1.80 | 1.53 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.47 | -0.33 | 0.06 | -0.14 | 11/10/2025 | 11/11/2025 4:00:04 PM EST |
| 82.50 | 2.25 | 2.90 | 2.58 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.46 | -0.49 | 0.07 | -0.13 | 10/16/2025 | 11/11/2025 4:00:04 PM EST |
| 85.00 | 2.40 | 5.90 | 4.15 | 6.53 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.79 | -0.67 | 0.07 | -0.11 | 10/13/2025 | 11/11/2025 4:00:04 PM EST |
| 87.50 | 4.20 | 7.70 | 5.95 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.81 | -0.79 | 0.05 | -0.09 | 10/30/2025 | 11/11/2025 4:00:04 PM EST |
| 90.00 | 6.40 | 9.90 | 8.15 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.88 | -0.88 | 0.03 | -0.06 | 10/17/2025 | 11/11/2025 4:00:04 PM EST |
| 92.50 | 8.80 | 12.30 | 10.55 | % | 0.11 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.04 | 11/11/2025 4:00:04 PM EST | |||
| 95.00 | 11.10 | 15.10 | 13.10 | % | 0.14 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.02 | 11/11/2025 4:00:04 PM EST | |||
| 97.50 | 13.70 | 17.20 | 15.45 | % | 0.16 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 11/11/2025 4:00:04 PM EST | |||
| 100.00 | 16.10 | 19.90 | 18.00 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 105.00 | 22.60 | 24.80 | 23.70 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 110.00 | 27.60 | 29.70 | 28.65 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 115.00 | 31.20 | 34.70 | 32.95 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 120.00 | 37.60 | 40.00 | 38.80 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 125.00 | 42.60 | 44.70 | 43.65 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 130.00 | 46.20 | 49.70 | 47.95 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST | |||
| 135.00 | 52.60 | 54.70 | 53.65 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:04 PM EST |