Options Chain for AXOS FINANCIAL INC COM (AX) - $63.53 as of 3/31/2025 3:14:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.90 | 33.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 35.00 | 27.80 | 31.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 37.50 | 26.10 | 28.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 22.80 | 26.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 42.50 | 20.70 | 23.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 45.00 | 18.30 | 21.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.50 | 15.40 | 18.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 13.10 | 16.30 | 18.78 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 3/31/2025 3:59:52 PM EST |
| 52.50 | 11.60 | 13.00 | 19.70 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.96 | 0.01 | -0.03 | 2/11/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 8.70 | 11.80 | 19.82 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.92 | 0.02 | -0.04 | 8/26/2024 | 3/31/2025 3:59:52 PM EST |
| 57.50 | 6.70 | 8.40 | 14.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.87 | 0.03 | -0.05 | 10/16/2024 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 4.40 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.78 | 0.04 | -0.07 | 3/6/2025 | 3/31/2025 3:59:52 PM EST |
| 62.50 | 3.40 | 4.70 | 3.60 | +0.10 | +2.86% | 1 | 4 | 0.50 | 0.66 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 1.85 | 2.95 | 1.85 | +0.30 | +19.36% | 1 | 3 | 0.45 | 0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 67.50 | 0.95 | 1.85 | 0.90 | +0.05 | +5.89% | 2 | 23 | 0.45 | 0.32 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 0.45 | 0.60 | 0.45 | +0.10 | +28.58% | 15 | 100 | 0.39 | 0.18 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 72.50 | 0.15 | 0.45 | 0.15 | -0.10 | -40.00% | 1 | 68 | 0.41 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 77 | 0.83 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 1.00 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 202 | 1.33 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 4.50 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 52.50 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 1 | 18 | 0.55 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.08 | 0.02 | -0.04 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 57.50 | 0.30 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 44 | 0.49 | -0.13 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 60.00 | 0.65 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 91 | 0.50 | -0.22 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 62.50 | 1.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.34 | 0.06 | -0.07 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 65.00 | 2.05 | 2.65 | 1.76 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.50 | 0.07 | -0.07 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 67.50 | 3.50 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.68 | 0.07 | -0.06 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 70.00 | 4.90 | 6.30 | 8.40 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.82 | 0.05 | -0.04 | 3/11/2025 | 3/31/2025 3:59:52 PM EST |
| 72.50 | 7.30 | 8.90 | 11.15 | 0.00 | 0.00% | 0 | 23 | 0.81 | -0.91 | 0.03 | -0.03 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 75.00 | 9.40 | 11.30 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.96 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 77.50 | 11.90 | 14.20 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.98 | 0.01 | -0.01 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 80.00 | 14.40 | 17.30 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:52 PM EST |
| 82.50 | 16.60 | 19.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 3:59:52 PM EST |
| 85.00 | 19.20 | 21.40 | 18.92 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:52 PM EST |
| 87.50 | 21.60 | 24.80 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:52 PM EST |
| 90.00 | 24.30 | 27.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:52 PM EST |
| 95.00 | 29.10 | 31.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 100.00 | 33.50 | 37.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 105.00 | 39.20 | 42.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 44.00 | 46.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 48.60 | 52.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 120.00 | 54.00 | 57.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |