Options Chain for AXON ENTERPRISE INC COM (AXON) - $709.26 as of 7/25/2025 12:26:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 197.50 | 203.70 | 200.60 | % | 0.37 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.29 | 7/25/2025 11:59:10 AM EST | |||
| 560.00 | 178.40 | 184.10 | 181.25 | 224.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.38 | 6/20/2025 | 7/25/2025 11:59:10 AM EST |
| 580.00 | 160.10 | 165.30 | 162.70 | 138.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.64 | 0.93 | 0.00 | -0.48 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 600.00 | 141.40 | 147.20 | 144.30 | 160.58 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.64 | 0.91 | 0.00 | -0.60 | 7/21/2025 | 7/25/2025 11:59:10 AM EST |
| 620.00 | 123.00 | 129.70 | 126.35 | 100.55 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.63 | 0.87 | 0.00 | -0.72 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 640.00 | 107.40 | 113.00 | 110.20 | 85.62 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.64 | 0.83 | 0.00 | -0.83 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 650.00 | 100.20 | 105.90 | 103.05 | 71.85 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.65 | 0.81 | 0.00 | -0.89 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 660.00 | 91.80 | 97.30 | 94.55 | 68.40 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.64 | 0.78 | 0.00 | -0.94 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 670.00 | 84.00 | 89.70 | 86.85 | 61.20 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.63 | 0.76 | 0.00 | -0.99 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 680.00 | 77.00 | 83.10 | 80.05 | 66.20 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.66 | 0.73 | 0.00 | -1.03 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 690.00 | 70.10 | 75.90 | 73.00 | 73.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.64 | 0.70 | 0.00 | -1.06 | 7/22/2025 | 7/25/2025 11:59:10 AM EST |
| 700.00 | 64.00 | 70.00 | 67.00 | 54.30 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.63 | 0.67 | 0.00 | -1.09 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 710.00 | 58.20 | 63.00 | 60.60 | 60.00 | +11.97 | +24.93% | 0.09 | 8 | 46 | 0.64 | 0.64 | 0.00 | -1.11 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 720.00 | 53.10 | 57.30 | 55.20 | 56.65 | +17.25 | +43.79% | 0.08 | 4 | 43 | 0.64 | 0.60 | 0.00 | -1.12 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 730.00 | 48.60 | 51.80 | 50.20 | 51.30 | +13.70 | +36.44% | 0.07 | 6 | 69 | 0.63 | 0.57 | 0.00 | -1.13 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 740.00 | 41.50 | 46.50 | 44.00 | 44.99 | +11.19 | +33.11% | 0.06 | 4 | 228 | 0.63 | 0.53 | 0.00 | -1.12 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 750.00 | 38.30 | 41.90 | 40.10 | 40.08 | +11.18 | +38.69% | 0.05 | 13 | 78 | 0.63 | 0.50 | 0.00 | -1.11 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 760.00 | 35.00 | 37.90 | 36.45 | 36.75 | +11.35 | +44.69% | 0.05 | 15 | 99 | 0.63 | 0.46 | 0.00 | -1.09 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 770.00 | 30.60 | 34.30 | 32.45 | 32.00 | +10.00 | +45.46% | 0.04 | 23 | 79 | 0.62 | 0.43 | 0.00 | -1.06 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 780.00 | 26.80 | 29.80 | 28.30 | 28.08 | +8.08 | +40.40% | 0.04 | 9 | 88 | 0.62 | 0.39 | 0.00 | -1.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 790.00 | 23.80 | 26.20 | 25.00 | 24.53 | +5.41 | +28.30% | 0.03 | 6 | 47 | 0.62 | 0.36 | 0.00 | -0.98 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 800.00 | 21.70 | 23.10 | 22.40 | 22.50 | +6.66 | +42.05% | 0.03 | 29 | 160 | 0.63 | 0.32 | 0.00 | -0.93 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 810.00 | 18.10 | 20.70 | 19.40 | 17.41 | +2.76 | +18.84% | 0.02 | 5 | 66 | 0.61 | 0.29 | 0.00 | -0.87 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 820.00 | 15.10 | 18.10 | 16.60 | 17.10 | +4.85 | +39.60% | 0.02 | 7 | 91 | 0.60 | 0.26 | 0.00 | -0.81 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 830.00 | 13.40 | 16.00 | 14.70 | 13.73 | +4.25 | +44.84% | 0.02 | 2 | 85 | 0.62 | 0.23 | 0.00 | -0.76 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 840.00 | 12.10 | 13.50 | 12.80 | 12.45 | +2.95 | +31.06% | 0.02 | 10 | 66 | 0.62 | 0.20 | 0.00 | -0.69 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 850.00 | 10.20 | 12.50 | 11.35 | 11.00 | +3.90 | +54.93% | 0.01 | 7 | 189 | 0.62 | 0.18 | 0.00 | -0.63 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 860.00 | 9.10 | 10.30 | 9.70 | 9.30 | +2.50 | +36.77% | 0.01 | 6 | 62 | 0.62 | 0.15 | 0.00 | -0.57 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 870.00 | 6.70 | 10.30 | 8.50 | 5.00 | -0.08 | -1.58% | 0.01 | 3 | 24 | 0.63 | 0.13 | 0.00 | -0.51 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 880.00 | 5.10 | 7.90 | 6.50 | 6.50 | +1.10 | +20.37% | 0.01 | 2 | 17 | 0.62 | 0.11 | 0.00 | -0.45 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 890.00 | 5.10 | 6.80 | 5.95 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.61 | 0.10 | 0.00 | -0.40 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 900.00 | 4.50 | 6.10 | 5.30 | 5.30 | +1.70 | +47.23% | 0.01 | 5 | 42 | 0.62 | 0.08 | 0.00 | -0.35 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 910.00 | 0.20 | 5.70 | 2.95 | 8.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.07 | 0.00 | -0.29 | 7/16/2025 | 7/25/2025 11:59:10 AM EST |
| 920.00 | 3.40 | 4.30 | 3.85 | 3.20 | +0.50 | +18.52% | 0.00 | 4 | 20 | 0.61 | 0.06 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 940.00 | 1.30 | 2.90 | 2.10 | 2.20 | +0.55 | +33.34% | 0.00 | 5 | 46 | 0.58 | 0.04 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 960.00 | 0.00 | 4.00 | 2.00 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.03 | 0.00 | -0.14 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 980.00 | 0.00 | 2.95 | 1.48 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.02 | 0.00 | -0.10 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 1,000.00 | 0.75 | 1.40 | 1.08 | 0.73 | +0.42 | +135.49% | 0.00 | 2 | 16 | 0.62 | 0.01 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 1,020.00 | 0.00 | 1.80 | 0.90 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:59:10 AM EST |
| 1,040.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 1.30 | 3.30 | 2.30 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.77 | -0.03 | 0.00 | -0.29 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 560.00 | 2.40 | 3.40 | 2.90 | 2.99 | -0.86 | -22.34% | 0.01 | 6 | 60 | 0.75 | -0.05 | 0.00 | -0.38 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 580.00 | 3.70 | 4.60 | 4.15 | 4.04 | -2.31 | -36.38% | 0.01 | 4 | 212 | 0.73 | -0.07 | 0.00 | -0.48 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 600.00 | 5.30 | 6.60 | 5.95 | 6.35 | -2.91 | -31.43% | 0.01 | 7 | 510 | 0.71 | -0.09 | 0.00 | -0.60 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 620.00 | 8.00 | 9.70 | 8.85 | 8.18 | -4.47 | -35.34% | 0.01 | 14 | 207 | 0.68 | -0.13 | 0.00 | -0.72 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 640.00 | 11.10 | 12.20 | 11.65 | 11.50 | -5.70 | -33.14% | 0.02 | 6 | 65 | 0.68 | -0.17 | 0.00 | -0.83 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 650.00 | 12.60 | 14.40 | 13.50 | 13.10 | -6.70 | -33.84% | 0.02 | 22 | 155 | 0.67 | -0.19 | 0.00 | -0.89 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 660.00 | 14.10 | 17.30 | 15.70 | 16.84 | -6.03 | -26.37% | 0.02 | 1 | 72 | 0.67 | -0.22 | 0.00 | -0.94 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 670.00 | 17.60 | 19.50 | 18.55 | 19.11 | -10.99 | -36.52% | 0.03 | 3 | 75 | 0.66 | -0.24 | 0.00 | -0.99 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 680.00 | 19.60 | 22.10 | 20.85 | 21.70 | -12.50 | -36.55% | 0.03 | 2 | 79 | 0.66 | -0.27 | 0.00 | -1.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 690.00 | 22.80 | 26.50 | 24.65 | 38.00 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.66 | -0.30 | 0.00 | -1.06 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 700.00 | 26.10 | 29.40 | 27.75 | 28.26 | -11.14 | -28.28% | 0.04 | 13 | 394 | 0.65 | -0.33 | 0.00 | -1.09 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 710.00 | 29.20 | 34.50 | 31.85 | 32.34 | -11.27 | -25.85% | 0.04 | 12 | 150 | 0.65 | -0.36 | 0.00 | -1.11 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 720.00 | 34.50 | 38.00 | 36.25 | 36.50 | -15.85 | -30.28% | 0.05 | 3 | 69 | 0.65 | -0.40 | 0.00 | -1.12 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 730.00 | 39.10 | 43.00 | 41.05 | 42.00 | -10.80 | -20.46% | 0.06 | 3 | 45 | 0.65 | -0.43 | 0.00 | -1.13 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 740.00 | 43.00 | 48.50 | 45.75 | 46.27 | -14.58 | -23.97% | 0.06 | 2 | 82 | 0.65 | -0.47 | 0.00 | -1.12 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 750.00 | 48.60 | 54.30 | 51.45 | 62.55 | -12.44 | -16.59% | 0.07 | 9 | 61 | 0.65 | -0.50 | 0.00 | -1.11 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 760.00 | 55.50 | 60.00 | 57.75 | 76.45 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.64 | -0.54 | 0.00 | -1.09 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 770.00 | 61.50 | 66.30 | 63.90 | 78.84 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.64 | -0.57 | 0.00 | -1.06 | 7/24/2025 | 7/25/2025 11:59:10 AM EST |
| 780.00 | 68.00 | 71.90 | 69.95 | 79.05 | -10.60 | -11.83% | 0.09 | 1 | 33 | 0.65 | -0.61 | 0.00 | -1.03 | 7/25/2025 | 7/25/2025 11:59:10 AM EST |
| 790.00 | 72.90 | 79.80 | 76.35 | 95.85 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.65 | -0.64 | 0.00 | -0.98 | 7/23/2025 | 7/25/2025 11:59:10 AM EST |
| 800.00 | 79.60 | 87.00 | 83.30 | 92.00 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.64 | -0.68 | 0.00 | -0.93 | 7/22/2025 | 7/25/2025 11:59:10 AM EST |
| 810.00 | 86.90 | 94.00 | 90.45 | 75.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.65 | -0.71 | 0.00 | -0.87 | 7/10/2025 | 7/25/2025 11:59:10 AM EST |
| 820.00 | 94.90 | 102.00 | 98.45 | 100.61 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.66 | -0.74 | 0.00 | -0.81 | 7/14/2025 | 7/25/2025 11:59:10 AM EST |
| 830.00 | 103.30 | 109.40 | 106.35 | 91.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.63 | -0.77 | 0.00 | -0.76 | 7/2/2025 | 7/25/2025 11:59:10 AM EST |
| 840.00 | 111.10 | 116.90 | 114.00 | 80.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.80 | 0.00 | -0.69 | 7/1/2025 | 7/25/2025 11:59:10 AM EST |
| 850.00 | 117.80 | 126.00 | 121.90 | % | 0.14 | 0 | 0 | 0.65 | -0.82 | 0.00 | -0.63 | 7/25/2025 11:59:10 AM EST | |||
| 860.00 | 128.10 | 134.30 | 131.20 | % | 0.15 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.57 | 7/25/2025 11:59:10 AM EST | |||
| 870.00 | 136.80 | 143.00 | 139.90 | 139.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.51 | 7/14/2025 | 7/25/2025 11:59:10 AM EST |
| 880.00 | 144.00 | 151.80 | 147.90 | % | 0.17 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.45 | 7/25/2025 11:59:10 AM EST | |||
| 890.00 | 153.50 | 161.00 | 157.25 | % | 0.18 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.40 | 7/25/2025 11:59:10 AM EST | |||
| 900.00 | 163.70 | 170.00 | 166.85 | % | 0.19 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.35 | 7/25/2025 11:59:10 AM EST | |||
| 910.00 | 171.30 | 179.10 | 175.20 | % | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.29 | 7/25/2025 11:59:10 AM EST | |||
| 920.00 | 181.30 | 188.40 | 184.85 | % | 0.20 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.26 | 7/25/2025 11:59:10 AM EST | |||
| 940.00 | 201.30 | 207.50 | 204.40 | % | 0.22 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.19 | 7/25/2025 11:59:10 AM EST | |||
| 960.00 | 220.70 | 226.80 | 223.75 | 179.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.14 | 7/1/2025 | 7/25/2025 11:59:10 AM EST |
| 980.00 | 240.70 | 246.30 | 243.50 | 195.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.10 | 7/1/2025 | 7/25/2025 11:59:10 AM EST |
| 1,000.00 | 259.80 | 266.00 | 262.90 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.07 | 7/25/2025 11:59:10 AM EST | |||
| 1,020.00 | 279.80 | 285.90 | 282.85 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 7/25/2025 11:59:10 AM EST | |||
| 1,040.00 | 298.00 | 307.10 | 302.55 | % | 0.29 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 7/25/2025 11:59:10 AM EST |