Options Chain for AXOS FINANCIAL INC COM (AX) - $101.00 as of 8/11/2026 7:10:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.20 | 61.10 | 59.65 | % | 1.49 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 42.50 | 55.70 | 57.80 | 56.75 | % | 1.34 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 45.00 | 53.20 | 55.30 | 54.25 | % | 1.21 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 47.50 | 50.70 | 52.80 | 51.75 | % | 1.09 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 50.00 | 48.20 | 50.40 | 49.30 | % | 0.99 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 55.00 | 43.20 | 45.40 | 44.30 | % | 0.81 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 60.00 | 38.20 | 41.10 | 39.65 | % | 0.66 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 65.00 | 33.20 | 35.40 | 34.30 | % | 0.53 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 67.50 | 30.70 | 33.60 | 32.15 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 70.00 | 28.20 | 30.40 | 29.30 | 20.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/10/2026 3:59:59 PM EST |
| 72.50 | 25.70 | 27.90 | 26.80 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 75.00 | 23.30 | 25.40 | 24.35 | 12.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/10/2026 3:59:59 PM EST |
| 77.50 | 20.80 | 22.90 | 21.85 | % | 0.28 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/10/2026 3:59:59 PM EST | |||
| 80.00 | 18.30 | 21.10 | 19.70 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.32 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 8/10/2026 3:59:59 PM EST |
| 82.50 | 15.80 | 18.70 | 17.25 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.22 | 0.97 | 0.01 | -0.04 | 6/26/2026 | 8/10/2026 3:59:59 PM EST |
| 85.00 | 13.50 | 15.90 | 14.70 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.02 | 0.97 | 0.01 | -0.04 | 5/28/2026 | 8/10/2026 3:59:59 PM EST |
| 87.50 | 11.30 | 13.70 | 12.50 | 13.29 | 0.00 | 0.00% | 0.14 | 0 | 210 | 0.96 | 0.93 | 0.02 | -0.07 | 7/6/2026 | 8/10/2026 3:59:59 PM EST |
| 90.00 | 9.00 | 10.80 | 9.90 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.75 | 0.88 | 0.02 | -0.09 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 92.50 | 6.70 | 7.80 | 7.25 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.82 | 0.03 | -0.10 | 7/23/2026 | 8/10/2026 3:59:59 PM EST |
| 95.00 | 4.30 | 6.20 | 5.25 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.35 | 0.76 | 0.05 | -0.10 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 97.50 | 2.60 | 3.50 | 3.05 | 5.21 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | 0.64 | 0.07 | -0.10 | 7/30/2026 | 8/10/2026 3:59:59 PM EST |
| 100.00 | 1.40 | 2.10 | 1.75 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.30 | 0.45 | 0.08 | -0.09 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 105.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | 0.17 | 0.04 | -0.07 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.04 | 0.01 | -0.02 | 8/4/2026 | 8/10/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/10/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 67.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/10/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/10/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 3:59:59 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 8/10/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.05 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 82.50 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.66 | -0.03 | 0.01 | -0.04 | 7/31/2026 | 8/10/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.69 | -0.03 | 0.01 | -0.04 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 87.50 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.07 | 0.02 | -0.07 | 7/31/2026 | 8/10/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.44 | -0.12 | 0.02 | -0.09 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 92.50 | 0.15 | 0.90 | 0.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | -0.17 | 0.03 | -0.10 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 95.00 | 0.55 | 1.15 | 0.85 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | -0.24 | 0.05 | -0.10 | 7/31/2026 | 8/10/2026 3:59:59 PM EST |
| 97.50 | 1.15 | 1.70 | 1.43 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.36 | 0.07 | -0.10 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 100.00 | 2.15 | 3.10 | 2.63 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.55 | 0.08 | -0.09 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 105.00 | 4.80 | 7.00 | 5.90 | 6.76 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.83 | 0.04 | -0.07 | 7/16/2026 | 8/10/2026 3:59:59 PM EST |
| 110.00 | 9.00 | 11.60 | 10.30 | % | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 8/10/2026 3:59:59 PM EST | |||
| 115.00 | 14.60 | 16.90 | 15.75 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 120.00 | 19.00 | 21.90 | 20.45 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 125.00 | 24.00 | 26.90 | 25.45 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 130.00 | 29.00 | 31.90 | 30.45 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 135.00 | 34.00 | 36.70 | 35.35 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 140.00 | 39.00 | 41.50 | 40.25 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 145.00 | 44.00 | 46.50 | 45.25 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 150.00 | 49.00 | 51.50 | 50.25 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST |