Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $96.54 as of 10/8/2025 3:46:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 55.10 | 59.00 | 57.05 | 39.00 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 10/8/2025 2:58:58 PM EST |
| 45.00 | 50.50 | 54.20 | 52.35 | 35.92 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 10/8/2025 2:58:58 PM EST |
| 50.00 | 45.50 | 49.20 | 47.35 | % | 0.95 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 55.00 | 40.50 | 44.10 | 42.30 | % | 0.77 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 60.00 | 36.00 | 39.10 | 37.55 | % | 0.63 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 65.00 | 31.10 | 34.00 | 32.55 | 33.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:58 PM EST |
| 70.00 | 26.30 | 29.20 | 27.75 | 27.65 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:58 PM EST |
| 75.00 | 21.30 | 24.20 | 22.75 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 80.00 | 16.30 | 19.20 | 17.75 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:58:58 PM EST |
| 85.00 | 11.00 | 14.10 | 12.55 | 11.04 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:58 PM EST |
| 90.00 | 6.40 | 8.70 | 7.55 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.52 | 0.98 | 0.01 | -0.03 | 9/23/2025 | 10/8/2025 2:58:58 PM EST |
| 95.00 | 2.40 | 4.90 | 3.65 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.58 | 0.80 | 0.07 | -0.16 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 100.00 | 0.20 | 1.25 | 0.73 | 0.59 | +0.28 | +90.33% | 0.01 | 9 | 44 | 0.23 | 0.32 | 0.10 | -0.12 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.15 | +0.05 | +50.00% | 0.01 | 9 | 21 | 0.58 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 10/8/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | -0.02 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 95.00 | 0.30 | 1.00 | 0.65 | 0.80 | -0.95 | -54.29% | 0.01 | 3 | 226 | 0.28 | -0.20 | 0.07 | -0.16 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 100.00 | 3.00 | 4.90 | 3.95 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.62 | -0.68 | 0.10 | -0.12 | 9/18/2025 | 10/8/2025 2:58:58 PM EST |
| 105.00 | 6.60 | 8.80 | 7.70 | 9.02 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.02 | 9/19/2025 | 10/8/2025 2:58:58 PM EST |
| 110.00 | 11.90 | 13.70 | 12.80 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 16.50 | 18.70 | 17.60 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 21.80 | 23.70 | 22.75 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 26.20 | 28.70 | 27.45 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 30.90 | 34.40 | 32.65 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 135.00 | 35.90 | 39.50 | 37.70 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 140.00 | 40.90 | 44.30 | 42.60 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 145.00 | 45.90 | 49.40 | 47.65 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 150.00 | 51.50 | 54.40 | 52.95 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |