Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $100.41 as of 5/1/2026 7:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.10 | 47.40 | 45.25 | % | 0.82 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 60.00 | 38.10 | 42.40 | 40.25 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 65.00 | 33.10 | 37.40 | 35.25 | % | 0.54 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 70.00 | 28.40 | 32.30 | 30.35 | % | 0.43 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 75.00 | 23.50 | 27.30 | 25.40 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 80.00 | 18.20 | 22.30 | 20.25 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 85.00 | 14.40 | 17.30 | 15.85 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 90.00 | 9.00 | 12.30 | 10.65 | % | 0.12 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 5/1/2026 3:59:44 PM EST | |||
| 95.00 | 5.40 | 8.00 | 6.70 | 7.01 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.41 | 0.84 | 0.04 | -0.06 | 4/27/2026 | 5/1/2026 3:59:44 PM EST |
| 100.00 | 1.85 | 2.80 | 2.33 | 2.45 | +0.47 | +23.74% | 0.02 | 5 | 9 | 0.28 | 0.53 | 0.07 | -0.08 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.58 | 0.19 | 0.05 | -0.05 | 4/24/2026 | 5/1/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.04 | 0.02 | -0.02 | 4/21/2026 | 5/1/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:44 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 95.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.40 | -0.16 | 0.04 | -0.06 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 100.00 | 0.95 | 2.95 | 1.95 | 1.30 | -0.50 | -27.78% | 0.02 | 1 | 54 | 0.27 | -0.47 | 0.07 | -0.08 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 105.00 | 3.30 | 5.80 | 4.55 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.81 | 0.05 | -0.05 | 4/13/2026 | 5/1/2026 3:59:44 PM EST |
| 110.00 | 7.80 | 11.20 | 9.50 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.02 | 5/1/2026 3:59:44 PM EST | |||
| 115.00 | 12.90 | 15.80 | 14.35 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 120.00 | 17.90 | 21.90 | 19.90 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 125.00 | 22.90 | 26.40 | 24.65 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 130.00 | 27.90 | 31.20 | 29.55 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 135.00 | 32.90 | 36.90 | 34.90 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 140.00 | 37.90 | 42.00 | 39.95 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 145.00 | 42.90 | 46.90 | 44.90 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 150.00 | 47.90 | 51.60 | 49.75 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST |