Options Chain for AXOS FINANCIAL INC COM (AX) - $79.62 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.70 | 46.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 40.20 | 44.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 37.80 | 41.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 42.50 | 35.30 | 39.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 32.90 | 36.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 30.50 | 34.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 27.80 | 32.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 23.30 | 27.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 57.50 | 20.70 | 24.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 18.10 | 22.10 | 19.68 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 15.90 | 20.00 | % | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 13.10 | 17.50 | 20.64 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.94 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 12.50 | 14.70 | 13.35 | 0.00 | 0.00% | 0 | 69 | 0.56 | 0.92 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 9.90 | 11.10 | 10.00 | -1.00 | -9.10% | 1 | 16 | 0.38 | 0.87 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.50 | 8.10 | 9.10 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.81 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 6.40 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.73 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 4.70 | 5.10 | 4.98 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.64 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 64 | 0.38 | 0.52 | 0.05 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 2.20 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 29 | 0.38 | 0.41 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 1.45 | 1.80 | 1.75 | -0.58 | -24.90% | 18 | 283 | 0.38 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 0.90 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.22 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.60 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.15 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.10 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.06 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 57.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 0.05 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.03 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.46 | -0.06 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.08 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.60 | 0.75 | 0.50 | -0.18 | -26.48% | 20 | 34 | 0.44 | -0.13 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 72.50 | 0.95 | 1.15 | 1.05 | -0.20 | -16.00% | 15 | 21 | 0.42 | -0.19 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 1.50 | 1.65 | 1.62 | 0.00 | 0.00% | 0 | 112 | 0.40 | -0.27 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 2.25 | 2.50 | 2.39 | +0.08 | +3.47% | 1 | 124 | 0.39 | -0.36 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 3.30 | 3.60 | 3.70 | +0.30 | +8.83% | 3 | 992 | 0.38 | -0.48 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 4.70 | 5.00 | 4.97 | 0.00 | 0.00% | 0 | 506 | 0.37 | -0.59 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 6.00 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 411 | 0.34 | -0.70 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 7.10 | 9.70 | % | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.05 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 8.80 | 12.80 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.85 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 13.50 | 17.40 | 15.69 | 0.00 | 0.00% | 0 | 10 | 0.76 | -0.94 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 18.40 | 22.30 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST |