Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $101.94 as of 6/19/2025 6:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.80 | 59.00 | 55.02 | 0.00 | 0.00% | 0 | 5 | 8.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 49.80 | 54.00 | 39.50 | 0.00 | 0.00% | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 44.90 | 49.00 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 39.90 | 44.00 | 47.05 | 0.00 | 0.00% | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 34.90 | 39.00 | 37.80 | 0.00 | 0.00% | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 29.70 | 34.00 | 32.60 | 0.00 | 0.00% | 0 | 7 | 4.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 25.00 | 29.10 | 17.10 | 0.00 | 0.00% | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 20.30 | 23.70 | 20.10 | 0.00 | 0.00% | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 14.90 | 18.90 | 19.95 | 0.00 | 0.00% | 0 | 16 | 2.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 9.90 | 13.90 | 13.59 | 0.00 | 0.00% | 0 | 53 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 4.90 | 8.90 | 6.69 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.96 | 0.02 | -0.06 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.95 | 4.10 | 2.10 | 0.00 | 0.00% | 5 | 26 | 0.68 | 0.66 | 0.09 | -0.35 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.22 | -0.78 | -78.00% | 3 | 47 | 0.39 | 0.16 | 0.08 | -0.23 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.01 | 0.01 | -0.01 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:52 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 5 | 6.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 80.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 18 | 1.66 | -0.04 | 0.02 | -0.06 | 6/10/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 222 | 0.72 | -0.34 | 0.09 | -0.35 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 1.30 | 5.20 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.84 | 0.08 | -0.23 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 6.10 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 11.10 | 15.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 120.00 | 16.10 | 20.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 125.00 | 21.30 | 25.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 26.00 | 30.20 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 30.90 | 35.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 140.00 | 35.90 | 40.20 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 40.90 | 45.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |