Options Chain for AXOS FINANCIAL INC COM (AX) - $90.29 as of 9/16/2025 1:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.30 | 44.70 | 43.50 | 41.35 | 0.00 | 0.00% | 0.97 | 0 | 6 | 5.67 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 12:58:56 PM EST |
| 47.50 | 39.80 | 42.20 | 41.00 | 38.90 | 0.00 | 0.00% | 0.86 | 0 | 6 | 5.29 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 12:58:56 PM EST |
| 50.00 | 37.30 | 39.80 | 38.55 | % | 0.77 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 55.00 | 32.20 | 34.80 | 33.50 | 31.35 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 12:58:56 PM EST |
| 60.00 | 27.20 | 29.20 | 28.20 | % | 0.47 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 65.00 | 21.80 | 24.90 | 23.35 | % | 0.36 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 70.00 | 17.30 | 19.20 | 18.25 | % | 0.26 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 75.00 | 12.40 | 14.60 | 13.50 | 16.42 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 12:58:56 PM EST |
| 77.50 | 9.80 | 11.90 | 10.85 | 14.07 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 12:58:56 PM EST |
| 80.00 | 7.50 | 9.90 | 8.70 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.51 | 0.99 | 0.01 | -0.02 | 8/15/2025 | 9/16/2025 12:58:56 PM EST |
| 82.50 | 5.00 | 7.10 | 6.05 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.12 | 0.93 | 0.03 | -0.13 | 8/19/2025 | 9/16/2025 12:58:56 PM EST |
| 85.00 | 2.95 | 4.60 | 3.78 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.84 | 0.82 | 0.07 | -0.19 | 9/15/2025 | 9/16/2025 12:58:56 PM EST |
| 87.50 | 1.80 | 2.05 | 1.93 | 1.50 | -2.11 | -58.45% | 0.02 | 5 | 15 | 0.39 | 0.59 | 0.12 | -0.23 | 9/16/2025 | 9/16/2025 12:58:56 PM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | 0.30 | 0.11 | -0.19 | 9/12/2025 | 9/16/2025 12:58:56 PM EST |
| 92.50 | 0.10 | 0.20 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.10 | 0.05 | -0.09 | 9/15/2025 | 9/16/2025 12:58:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.02 | 0.02 | -0.02 | 9/10/2025 | 9/16/2025 12:58:56 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 12:58:56 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | -0.01 | 0.01 | -0.02 | 8/29/2025 | 9/16/2025 12:58:56 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | -0.07 | 0.03 | -0.13 | 9/8/2025 | 9/16/2025 12:58:56 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.18 | 0.07 | -0.19 | 9/4/2025 | 9/16/2025 12:58:56 PM EST |
| 87.50 | 0.70 | 0.95 | 0.83 | 1.15 | +0.60 | +109.10% | 0.01 | 7 | 17 | 0.39 | -0.41 | 0.12 | -0.23 | 9/16/2025 | 9/16/2025 12:58:56 PM EST |
| 90.00 | 1.95 | 2.25 | 2.10 | 2.25 | +1.40 | +164.71% | 0.02 | 16 | 16 | 0.43 | -0.70 | 0.11 | -0.19 | 9/16/2025 | 9/16/2025 12:58:56 PM EST |
| 92.50 | 3.20 | 5.40 | 4.30 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.82 | -0.90 | 0.05 | -0.09 | 9/10/2025 | 9/16/2025 12:58:56 PM EST |
| 95.00 | 5.80 | 7.70 | 6.75 | 4.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | -0.98 | 0.02 | -0.02 | 9/4/2025 | 9/16/2025 12:58:56 PM EST |
| 97.50 | 8.30 | 10.30 | 9.30 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 100.00 | 10.20 | 12.70 | 11.45 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 105.00 | 15.20 | 18.00 | 16.60 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 110.00 | 20.30 | 22.70 | 21.50 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 115.00 | 25.40 | 28.00 | 26.70 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 120.00 | 30.20 | 33.00 | 31.60 | % | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST | |||
| 125.00 | 35.30 | 38.00 | 36.65 | % | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:56 PM EST |