Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $85.40 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 | 49.70 | 53.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 44.70 | 48.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 39.70 | 43.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 34.80 | 38.80 | 33.13 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 29.50 | 33.90 | 30.72 | 0.00 | 0.00% | 0 | 49 | 1.50 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 24.60 | 29.40 | 26.30 | 0.00 | 0.00% | 0 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 21.10 | 23.70 | 14.70 | 0.00 | 0.00% | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 16.30 | 17.80 | 15.30 | 0.00 | 0.00% | 0 | 28 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 10.10 | 13.30 | 11.65 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 5.00 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.94 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 1.80 | 3.20 | 2.12 | 0.00 | 0.00% | 0 | 30 | 0.19 | 0.67 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.50 | 0.80 | 0.32 | -0.38 | -54.29% | 6 | 434 | 0.18 | 0.23 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 1.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 2.25 | 3.13 | 0.00 | 0.00% | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.05 | 0.30 | 0.15 | -0.02 | -11.77% | 11 | 24 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.05 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.05 | 1.90 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.19 | -0.33 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 3.60 | 4.20 | % | 0 | 0 | 0.17 | -0.77 | 0.07 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 7.10 | 10.40 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 11.30 | 15.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 17.70 | 20.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 21.10 | 25.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 26.40 | 31.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |