Options Chain for AXOS FINANCIAL INC COM (AX) - $71.56 as of 5/28/2025 3:16:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.80 | 45.50 | 42.32 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 1:58:51 PM EST |
| 30.00 | 39.00 | 43.00 | 31.10 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/28/2025 1:58:51 PM EST |
| 32.50 | 37.00 | 40.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 35.00 | 34.40 | 38.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 37.50 | 31.80 | 35.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 40.00 | 29.40 | 33.20 | 28.95 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 1:58:51 PM EST |
| 42.50 | 26.90 | 30.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 45.00 | 24.20 | 28.20 | 23.55 | 0.00 | 0.00% | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 1:58:51 PM EST |
| 47.50 | 22.20 | 25.50 | 35.91 | 0.00 | 0.00% | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/28/2025 1:58:51 PM EST |
| 50.00 | 19.70 | 23.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 1:58:51 PM EST |
| 52.50 | 17.70 | 20.70 | 14.13 | 0.00 | 0.00% | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 1:58:51 PM EST |
| 55.00 | 14.90 | 17.80 | 7.60 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.99 | 0.00 | -0.02 | 4/15/2025 | 5/28/2025 1:58:51 PM EST |
| 57.50 | 12.40 | 15.70 | 5.50 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.98 | 0.01 | -0.02 | 4/16/2025 | 5/28/2025 1:58:51 PM EST |
| 60.00 | 10.60 | 11.90 | 14.35 | 0.00 | 0.00% | 0 | 30 | 0.68 | 0.95 | 0.01 | -0.03 | 5/13/2025 | 5/28/2025 1:58:51 PM EST |
| 62.50 | 8.50 | 10.10 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.90 | 0.02 | -0.04 | 4/22/2025 | 5/28/2025 1:58:51 PM EST |
| 65.00 | 6.10 | 7.10 | 8.00 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.83 | 0.04 | -0.05 | 5/16/2025 | 5/28/2025 1:58:51 PM EST |
| 67.50 | 4.40 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.73 | 0.05 | -0.06 | 4/14/2025 | 5/28/2025 1:58:51 PM EST |
| 70.00 | 2.70 | 3.10 | 4.13 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.59 | 0.06 | -0.06 | 5/20/2025 | 5/28/2025 1:58:51 PM EST |
| 72.50 | 1.40 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 107 | 0.32 | 0.43 | 0.07 | -0.06 | 5/22/2025 | 5/28/2025 1:58:51 PM EST |
| 75.00 | 0.65 | 1.00 | 1.43 | 0.00 | 0.00% | 0 | 41 | 0.30 | 0.27 | 0.06 | -0.04 | 5/20/2025 | 5/28/2025 1:58:51 PM EST |
| 77.50 | 0.30 | 0.45 | 0.40 | -0.15 | -27.28% | 1 | 22 | 0.30 | 0.16 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 1:58:51 PM EST |
| 80.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.09 | 0.03 | -0.02 | 5/19/2025 | 5/28/2025 1:58:51 PM EST |
| 82.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/28/2025 1:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.02 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 1:58:51 PM EST |
| 87.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 109 | 0.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 1:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/28/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 4.70 | 0.00 | 0.00% | 0 | 61 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/28/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 1.35 | 3.70 | 0.00 | 0.00% | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/28/2025 1:58:51 PM EST |
| 115.00 | 0.00 | 1.35 | 2.09 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/28/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.15 | 1.22 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/28/2025 1:58:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.76 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 1:58:51 PM EST |
| 42.50 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 44 | 1.12 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/28/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 627 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:58:51 PM EST |
| 52.50 | 0.00 | 0.30 | 0.92 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 33 | 0.72 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/28/2025 1:58:51 PM EST |
| 57.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 163 | 0.67 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 5/28/2025 1:58:51 PM EST |
| 60.00 | 0.10 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.44 | -0.05 | 0.01 | -0.03 | 5/22/2025 | 5/28/2025 1:58:51 PM EST |
| 62.50 | 0.25 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.10 | 0.02 | -0.04 | 5/21/2025 | 5/28/2025 1:58:51 PM EST |
| 65.00 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 78 | 0.39 | -0.17 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 1:58:51 PM EST |
| 67.50 | 0.90 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.27 | 0.05 | -0.06 | 5/21/2025 | 5/28/2025 1:58:51 PM EST |
| 70.00 | 1.60 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 532 | 0.35 | -0.41 | 0.06 | -0.06 | 5/19/2025 | 5/28/2025 1:58:51 PM EST |
| 72.50 | 2.80 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 41 | 0.33 | -0.57 | 0.07 | -0.06 | 5/13/2025 | 5/28/2025 1:58:51 PM EST |
| 75.00 | 4.50 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.73 | 0.06 | -0.04 | 5/12/2025 | 5/28/2025 1:58:51 PM EST |
| 77.50 | 5.90 | 7.60 | 10.10 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.84 | 0.04 | -0.03 | 1/15/2025 | 5/28/2025 1:58:51 PM EST |
| 80.00 | 7.20 | 10.50 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.91 | 0.03 | -0.02 | 11/26/2024 | 5/28/2025 1:58:51 PM EST |
| 82.50 | 9.70 | 12.70 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 11/26/2024 | 5/28/2025 1:58:51 PM EST |
| 85.00 | 12.40 | 15.10 | 28.52 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.98 | 0.01 | -0.01 | 4/11/2025 | 5/28/2025 1:58:51 PM EST |
| 87.50 | 15.10 | 18.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 5/28/2025 1:58:51 PM EST |
| 90.00 | 17.60 | 20.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 95.00 | 22.60 | 25.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 100.00 | 27.10 | 30.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 105.00 | 32.50 | 35.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 110.00 | 37.30 | 40.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 115.00 | 42.50 | 45.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST | |||
| 120.00 | 47.50 | 50.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:58:51 PM EST |