Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $101.61 as of 12/3/2025 7:58:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.50 | 51.90 | 50.20 | % | 1.00 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 55.00 | 43.50 | 46.80 | 45.15 | % | 0.82 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 60.00 | 38.60 | 41.90 | 40.25 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 65.00 | 33.50 | 36.90 | 35.20 | % | 0.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 70.00 | 28.70 | 31.90 | 30.30 | 31.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 75.00 | 23.60 | 27.00 | 25.30 | 28.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:59 PM EST |
| 80.00 | 18.20 | 22.00 | 20.10 | 19.51 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:59 PM EST |
| 85.00 | 13.30 | 17.10 | 15.20 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/3/2025 3:59:59 PM EST |
| 90.00 | 9.20 | 11.50 | 10.35 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.60 | 0.96 | 0.01 | -0.07 | 10/30/2025 | 12/3/2025 3:59:59 PM EST |
| 95.00 | 3.70 | 7.10 | 5.40 | 7.60 | 0.00 | 0.00% | 0.06 | 1 | 11 | 0.48 | 0.87 | 0.04 | -0.08 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 100.00 | 0.35 | 3.70 | 2.03 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 756 | 0.21 | 0.56 | 0.09 | -0.09 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.25 | 0.22 | 0.05 | -0.06 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.62 | 0.04 | 0.02 | -0.02 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 1.20 | 0.65 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.45 | -0.04 | 0.01 | -0.07 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.43 | -0.13 | 0.04 | -0.08 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 100.00 | 0.50 | 3.40 | 1.95 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.42 | -0.44 | 0.09 | -0.09 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 105.00 | 3.50 | 6.90 | 5.20 | 9.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.78 | 0.05 | -0.06 | 7/7/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 8.40 | 11.40 | 9.90 | % | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.02 | 12/3/2025 3:59:59 PM EST | |||
| 115.00 | 13.40 | 16.50 | 14.95 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/25/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 18.40 | 21.50 | 19.95 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 125.00 | 23.40 | 27.00 | 25.20 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 130.00 | 28.40 | 32.00 | 30.20 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 135.00 | 33.40 | 36.60 | 35.00 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 140.00 | 38.40 | 41.60 | 40.00 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 145.00 | 43.40 | 46.60 | 45.00 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 150.00 | 48.40 | 51.30 | 49.85 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |