Options Chain for AXOS FINANCIAL INC COM (AX) - $88.17 as of 12/26/2025 7:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 69.10 | 72.80 | 70.95 | 52.04 | 0.00 | 0.00% | 4.05 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 66.60 | 70.30 | 68.45 | 57.50 | 0.00 | 0.00% | 3.42 | 0 | 7 | 4.90 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:55 PM EST |
| 22.50 | 64.10 | 67.80 | 65.95 | 33.10 | 0.00 | 0.00% | 2.93 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 61.50 | 65.40 | 63.45 | 32.20 | 0.00 | 0.00% | 2.54 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 12/26/2025 3:59:55 PM EST |
| 27.50 | 59.60 | 62.90 | 61.25 | 32.20 | 0.00 | 0.00% | 2.23 | 0 | 13 | 3.92 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 57.10 | 60.40 | 58.75 | 55.09 | 0.00 | 0.00% | 1.96 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 3:59:55 PM EST |
| 32.50 | 54.60 | 57.90 | 56.25 | 55.30 | 0.00 | 0.00% | 1.73 | 0 | 11 | 3.40 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 52.10 | 55.40 | 53.75 | 24.20 | 0.00 | 0.00% | 1.54 | 0 | 11 | 3.17 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 12/26/2025 3:59:55 PM EST |
| 37.50 | 49.10 | 52.90 | 51.00 | % | 1.36 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 46.60 | 50.40 | 48.50 | 40.80 | 0.00 | 0.00% | 1.21 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 44.60 | 47.90 | 46.25 | 24.60 | 0.00 | 0.00% | 1.09 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 41.60 | 45.40 | 43.50 | 40.50 | 0.00 | 0.00% | 0.97 | 0 | 48 | 2.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 39.30 | 42.90 | 41.10 | 21.70 | 0.00 | 0.00% | 0.87 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 37.50 | 40.30 | 38.90 | 18.64 | 0.00 | 0.00% | 0.78 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/26/2025 3:59:55 PM EST |
| 52.50 | 35.10 | 37.60 | 36.35 | 28.23 | 0.00 | 0.00% | 0.69 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 32.60 | 35.10 | 33.85 | 33.15 | 0.00 | 0.00% | 0.62 | 0 | 17 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 30.10 | 32.70 | 31.40 | 34.38 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 27.40 | 30.20 | 28.80 | 25.66 | 0.00 | 0.00% | 0.48 | 0 | 77 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 62.50 | 25.00 | 28.00 | 26.50 | 23.76 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 22.60 | 24.10 | 23.35 | 24.10 | 0.00 | 0.00% | 0.36 | 0 | 97 | 0.95 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 20.20 | 22.80 | 21.50 | 22.03 | 0.00 | 0.00% | 0.32 | 0 | 31 | 1.17 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 17.70 | 20.40 | 19.05 | 17.00 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.08 | 0.98 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 15.30 | 18.00 | 16.65 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 177 | 0.98 | 0.95 | 0.01 | -0.04 | 10/20/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 12.90 | 15.40 | 14.15 | 14.05 | 0.00 | 0.00% | 0.19 | 0 | 180 | 0.85 | 0.93 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 10.60 | 13.00 | 11.80 | 11.28 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.76 | 0.90 | 0.02 | -0.06 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 7.90 | 10.30 | 9.10 | 8.22 | 0.00 | 0.00% | 0.11 | 0 | 225 | 0.62 | 0.85 | 0.03 | -0.07 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 6.10 | 8.40 | 7.25 | 6.98 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | 0.79 | 0.03 | -0.08 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 4.30 | 5.10 | 4.70 | 4.85 | -0.15 | -3.00% | 0.06 | 17 | 125 | 0.28 | 0.70 | 0.04 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 2.65 | 3.70 | 3.18 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.29 | 0.59 | 0.06 | -0.08 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 1.30 | 3.70 | 2.50 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.36 | 0.45 | 0.06 | -0.07 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 2.05 | 1.05 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.26 | 0.33 | 0.05 | -0.07 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 1.15 | 0.60 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.27 | 0.24 | 0.04 | -0.06 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 0.10 | 1.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | 0.17 | 0.03 | -0.05 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | 0.12 | 0.02 | -0.04 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.59 | 0.04 | 0.01 | -0.02 | 9/22/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.48 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 125 | 4.08 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.77 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/26/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.25 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/26/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 47 | 2.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/26/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 833 | 2.17 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/26/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.97 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.03 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | -0.02 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | -0.05 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.36 | -0.35 | -49.30% | 0.01 | 1 | 3 | 0.50 | -0.07 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 0.25 | 0.85 | 0.55 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.47 | -0.10 | 0.02 | -0.06 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | -0.15 | 0.03 | -0.07 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 0.65 | 1.20 | 0.93 | 0.85 | -0.20 | -19.05% | 0.01 | 4 | 94 | 0.38 | -0.21 | 0.03 | -0.08 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 1.10 | 1.50 | 1.30 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.34 | -0.30 | 0.04 | -0.08 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 1.90 | 3.60 | 2.75 | 2.63 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.40 | -0.41 | 0.06 | -0.08 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 2.75 | 4.60 | 3.68 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.55 | 0.06 | -0.07 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 4.50 | 5.80 | 5.15 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.31 | -0.67 | 0.05 | -0.07 | 8/25/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 5.50 | 8.30 | 6.90 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.76 | 0.04 | -0.06 | 8/25/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 7.70 | 10.50 | 9.10 | % | 0.09 | 0 | 0 | 0.52 | -0.83 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 10.10 | 12.80 | 11.45 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | -0.88 | 0.02 | -0.04 | 8/25/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 15.10 | 17.60 | 16.35 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 20.10 | 22.70 | 21.40 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 25.10 | 27.70 | 26.40 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 30.10 | 32.50 | 31.30 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 35.10 | 38.10 | 36.60 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 40.10 | 43.10 | 41.60 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |