Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $76.70 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.70 | 48.80 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 39.70 | 43.80 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 34.70 | 38.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 29.70 | 33.90 | 17.30 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 24.50 | 28.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 19.80 | 23.90 | 16.30 | 0.00 | 0.00% | 0 | 13 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 14.90 | 18.90 | 16.80 | 0.00 | 0.00% | 0 | 107 | 1.60 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 9.90 | 13.90 | 14.75 | 0.00 | 0.00% | 0 | 109 | 1.26 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 4.80 | 8.40 | 8.64 | 0.00 | 0.00% | 0 | 410 | 0.94 | 0.90 | 0.05 | -0.02 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 1.40 | 2.90 | 2.54 | -0.56 | -18.07% | 1 | 1,132 | 0.35 | 0.63 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 344 | 0.62 | 0.18 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.01 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 170 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.28 | -0.10 | 0.05 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.50 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.37 | 0.09 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 1.85 | 4.50 | 1.53 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.82 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 6.30 | 10.30 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 11.20 | 15.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 16.20 | 20.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 21.20 | 25.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 26.20 | 30.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |