Options Chain for AXOS FINANCIAL INC COM (AX) - $85.36 as of 4/3/2026 7:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.60 | 47.20 | 45.90 | % | 1.15 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 42.50 | 42.10 | 44.70 | 43.40 | % | 1.02 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 45.00 | 39.60 | 42.20 | 40.90 | % | 0.91 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 47.50 | 37.10 | 39.70 | 38.40 | % | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 50.00 | 34.60 | 37.30 | 35.95 | % | 0.72 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 55.00 | 29.60 | 32.30 | 30.95 | % | 0.56 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 60.00 | 24.60 | 27.30 | 25.95 | % | 0.43 | 0 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 65.00 | 19.70 | 22.30 | 21.00 | % | 0.32 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 67.50 | 17.20 | 19.90 | 18.55 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 70.00 | 14.80 | 17.40 | 16.10 | % | 0.23 | 0 | 3 | 1.18 | 0.99 | 0.00 | -0.01 | 4/6/2026 1:59:10 PM EST | |||
| 72.50 | 13.10 | 14.80 | 13.95 | % | 0.19 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.02 | 4/6/2026 1:59:10 PM EST | |||
| 75.00 | 10.30 | 12.80 | 11.55 | % | 0.15 | 0 | 5 | 0.82 | 0.94 | 0.02 | -0.04 | 4/6/2026 1:59:10 PM EST | |||
| 77.50 | 8.20 | 10.00 | 9.10 | % | 0.12 | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.06 | 4/6/2026 1:59:10 PM EST | |||
| 80.00 | 6.00 | 7.70 | 6.85 | % | 0.09 | 0 | 5 | 0.64 | 0.82 | 0.04 | -0.08 | 4/6/2026 1:59:10 PM EST | |||
| 82.50 | 5.00 | 5.60 | 5.30 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.72 | 0.05 | -0.10 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 85.00 | 3.10 | 3.70 | 3.40 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | 0.59 | 0.06 | -0.11 | 4/2/2026 | 4/6/2026 1:59:10 PM EST |
| 87.50 | 1.65 | 2.30 | 1.98 | 1.75 | -0.43 | -19.73% | 0.02 | 1 | 6 | 0.38 | 0.42 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 1:59:10 PM EST |
| 90.00 | 0.80 | 1.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | 0.26 | 0.06 | -0.08 | 4/2/2026 | 4/6/2026 1:59:10 PM EST |
| 92.50 | 0.35 | 0.75 | 0.55 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | 0.15 | 0.04 | -0.06 | 3/26/2026 | 4/6/2026 1:59:10 PM EST |
| 95.00 | 0.15 | 0.85 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | 0.08 | 0.03 | -0.04 | 3/25/2026 | 4/6/2026 1:59:10 PM EST |
| 97.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 13 | 0.75 | 0.03 | 0.01 | -0.02 | 4/6/2026 1:59:10 PM EST | |||
| 100.00 | 0.10 | 1.20 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | 0.02 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 44 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 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 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 1:59:10 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 1:59:10 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 70.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.45 | -69.24% | 0.00 | 26 | 426 | 0.75 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 1:59:10 PM EST |
| 72.50 | 0.05 | 1.10 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.03 | 0.01 | -0.02 | 3/30/2026 | 4/6/2026 1:59:10 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.64 | -0.06 | 0.02 | -0.04 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 77.50 | 0.40 | 0.70 | 0.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.11 | 0.02 | -0.06 | 3/24/2026 | 4/6/2026 1:59:10 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.80 | % | 0.01 | 1 | 8 | 0.50 | -0.18 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 1:59:10 PM EST | |
| 82.50 | 0.95 | 1.35 | 1.15 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | -0.28 | 0.05 | -0.10 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 85.00 | 1.65 | 2.00 | 1.83 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.40 | -0.41 | 0.06 | -0.11 | 4/1/2026 | 4/6/2026 1:59:10 PM EST |
| 87.50 | 2.60 | 2.95 | 2.78 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.39 | -0.58 | 0.07 | -0.10 | 4/2/2026 | 4/6/2026 1:59:10 PM EST |
| 90.00 | 4.20 | 4.60 | 4.40 | % | 0.05 | 0 | 7 | 0.37 | -0.74 | 0.06 | -0.08 | 4/6/2026 1:59:10 PM EST | |||
| 92.50 | 6.00 | 7.80 | 6.90 | % | 0.07 | 0 | 4 | 0.71 | -0.85 | 0.04 | -0.06 | 4/6/2026 1:59:10 PM EST | |||
| 95.00 | 8.00 | 10.30 | 9.15 | 12.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.83 | -0.92 | 0.03 | -0.04 | 3/24/2026 | 4/6/2026 1:59:10 PM EST |
| 97.50 | 10.50 | 13.10 | 11.80 | % | 0.12 | 0 | 2 | 0.98 | -0.97 | 0.01 | -0.02 | 4/6/2026 1:59:10 PM EST | |||
| 100.00 | 12.90 | 15.50 | 14.20 | % | 0.14 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 4/6/2026 1:59:10 PM EST | |||
| 105.00 | 17.60 | 20.50 | 19.05 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 110.00 | 22.60 | 25.50 | 24.05 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 115.00 | 27.60 | 30.50 | 29.05 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 120.00 | 32.60 | 35.50 | 34.05 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 125.00 | 37.60 | 40.50 | 39.05 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 130.00 | 42.60 | 45.50 | 44.05 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST | |||
| 135.00 | 47.60 | 50.50 | 49.05 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:10 PM EST |