Options Chain for AXOS FINANCIAL INC COM (AX) - $49.21 as of 4/19/2024 8:48:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.20 | 24.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:22 PM EST | |||
| 30.00 | 17.90 | 21.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:22 PM EST | |||
| 32.50 | 16.20 | 18.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:22 PM EST | |||
| 35.00 | 13.90 | 15.60 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 4/18/2024 3:59:22 PM EST | |||
| 37.50 | 11.70 | 14.10 | % | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.02 | 4/18/2024 3:59:22 PM EST | |||
| 40.00 | 9.10 | 11.60 | 14.00 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.92 | 0.02 | -0.03 | 3/22/2024 | 4/18/2024 3:59:22 PM EST |
| 42.50 | 5.70 | 7.50 | % | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.03 | 4/18/2024 3:59:22 PM EST | |||
| 45.00 | 5.20 | 5.40 | 5.45 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.77 | 0.04 | -0.04 | 4/15/2024 | 4/18/2024 3:59:22 PM EST |
| 47.50 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.65 | 0.06 | -0.04 | 4/17/2024 | 4/18/2024 3:59:22 PM EST |
| 50.00 | 2.10 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.48 | 0.07 | -0.04 | 4/17/2024 | 4/18/2024 3:59:22 PM EST |
| 52.50 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 237 | 0.43 | 0.33 | 0.06 | -0.04 | 4/18/2024 | 4/18/2024 3:59:22 PM EST |
| 55.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 101 | 0.44 | 0.21 | 0.05 | -0.03 | 4/17/2024 | 4/18/2024 3:59:22 PM EST |
| 57.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.44 | 0.13 | 0.03 | -0.02 | 4/18/2024 | 4/18/2024 3:59:22 PM EST |
| 60.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.07 | 0.02 | -0.02 | 4/11/2024 | 4/18/2024 3:59:22 PM EST |
| 65.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.02 | 0.01 | 0.00 | 4/2/2024 | 4/18/2024 3:59:22 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:22 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:22 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:22 PM EST |
| 32.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/18/2024 3:59:22 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.01 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 3:59:22 PM EST |
| 37.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.02 | 4/9/2024 | 4/18/2024 3:59:22 PM EST |
| 40.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.08 | 0.02 | -0.03 | 4/11/2024 | 4/18/2024 3:59:22 PM EST |
| 42.50 | 0.40 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.14 | 0.03 | -0.03 | 4/9/2024 | 4/18/2024 3:59:22 PM EST |
| 45.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.23 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 3:59:22 PM EST |
| 47.50 | 1.60 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 55 | 0.46 | -0.35 | 0.06 | -0.04 | 4/18/2024 | 4/18/2024 3:59:22 PM EST |
| 50.00 | 2.70 | 2.85 | 2.93 | 0.00 | 0.00% | 0 | 803 | 0.45 | -0.52 | 0.07 | -0.04 | 4/18/2024 | 4/18/2024 3:59:22 PM EST |
| 52.50 | 4.20 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.67 | 0.06 | -0.04 | 4/12/2024 | 4/18/2024 3:59:22 PM EST |
| 55.00 | 6.10 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.79 | 0.05 | -0.03 | 4/5/2024 | 4/18/2024 3:59:22 PM EST |
| 57.50 | 8.30 | 8.70 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.02 | 4/18/2024 3:59:22 PM EST | |||
| 60.00 | 10.00 | 12.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.93 | 0.02 | -0.02 | 4/1/2024 | 4/18/2024 3:59:22 PM EST |
| 65.00 | 15.00 | 17.30 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 4/18/2024 3:59:22 PM EST | |||
| 70.00 | 20.20 | 22.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:22 PM EST |