Options Chain for AXOS FINANCIAL INC COM (AX) - $85.53 as of 7/18/2025 8:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 41.20 | 45.00 | 43.10 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 45.00 | 38.60 | 42.50 | 40.55 | % | 0.90 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 47.50 | 36.30 | 40.00 | 38.15 | % | 0.80 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 50.00 | 33.80 | 37.60 | 35.70 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 55.00 | 28.80 | 32.60 | 30.70 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 60.00 | 24.00 | 27.70 | 25.85 | % | 0.43 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 62.50 | 21.30 | 25.30 | 23.30 | % | 0.37 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 7/18/2025 4:00:04 PM EST | |||
| 65.00 | 18.90 | 22.90 | 20.90 | 20.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.03 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 67.50 | 16.60 | 20.50 | 18.55 | % | 0.27 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 70.00 | 14.40 | 18.20 | 16.30 | % | 0.23 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.05 | 7/18/2025 4:00:04 PM EST | |||
| 72.50 | 11.90 | 15.80 | 13.85 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.58 | 0.87 | 0.02 | -0.06 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 75.00 | 11.10 | 12.60 | 11.85 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 77 | 0.59 | 0.83 | 0.02 | -0.06 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 77.50 | 8.60 | 10.50 | 9.55 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.53 | 0.78 | 0.02 | -0.07 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 80.00 | 7.20 | 8.30 | 7.75 | 6.97 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.52 | 0.71 | 0.03 | -0.07 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 82.50 | 5.40 | 6.20 | 5.80 | 5.70 | -0.10 | -1.73% | 0.07 | 3 | 59 | 0.46 | 0.63 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 85.00 | 3.90 | 4.70 | 4.30 | 4.22 | -0.28 | -6.23% | 0.05 | 9 | 35 | 0.45 | 0.53 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 87.50 | 2.65 | 3.50 | 3.08 | 3.25 | -0.05 | -1.52% | 0.04 | 1 | 38 | 0.43 | 0.43 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 90.00 | 1.75 | 2.40 | 2.08 | 2.15 | -0.11 | -4.87% | 0.02 | 2 | 40 | 0.42 | 0.34 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 92.50 | 1.10 | 1.70 | 1.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.41 | 0.26 | 0.03 | -0.06 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 2.55 | 1.30 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | 0.20 | 0.03 | -0.06 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 100.00 | 0.05 | 1.80 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | 0.12 | 0.02 | -0.04 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.05 | 0.01 | -0.02 | 6/27/2025 | 7/18/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 62.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.92 | -0.02 | 0.00 | -0.02 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.04 | 0.01 | -0.03 | 7/1/2025 | 7/18/2025 4:00:04 PM EST |
| 67.50 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.07 | 0.01 | -0.04 | 7/7/2025 | 7/18/2025 4:00:04 PM EST |
| 70.00 | 0.15 | 1.70 | 0.93 | 0.52 | -0.83 | -61.49% | 0.01 | 6 | 15 | 0.65 | -0.10 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 72.50 | 0.05 | 0.90 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | -0.13 | 0.02 | -0.06 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 1.35 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.17 | 0.02 | -0.06 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 1.60 | 0.83 | 1.50 | -0.05 | -3.23% | 0.01 | 5 | 20 | 0.38 | -0.22 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 80.00 | 0.90 | 2.10 | 1.50 | 1.52 | -4.08 | -72.86% | 0.02 | 4 | 5 | 0.38 | -0.29 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 82.50 | 1.55 | 2.95 | 2.25 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.37 | -0.37 | 0.04 | -0.08 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 85.00 | 2.70 | 4.00 | 3.35 | 3.70 | % | 0.04 | 11 | 0 | 0.37 | -0.47 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 87.50 | 3.40 | 5.30 | 4.35 | 4.90 | % | 0.05 | 20 | 0 | 0.32 | -0.57 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 90.00 | 4.90 | 6.80 | 5.85 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.04 | -0.07 | 7/18/2025 4:00:04 PM EST | |||
| 92.50 | 6.50 | 9.70 | 8.10 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 95.00 | 8.60 | 12.50 | 10.55 | % | 0.11 | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.06 | 7/18/2025 4:00:04 PM EST | |||
| 100.00 | 12.90 | 16.90 | 14.90 | % | 0.15 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.04 | 7/18/2025 4:00:04 PM EST | |||
| 105.00 | 18.00 | 21.60 | 19.80 | % | 0.19 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 7/18/2025 4:00:04 PM EST |