Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $95.90 as of 8/8/2025 8:46:59 AM 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 | 39.00 | 43.10 | 41.05 | % | 0.75 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 60.00 | 34.20 | 38.10 | 36.15 | % | 0.60 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 65.00 | 29.20 | 33.10 | 31.15 | % | 0.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 70.00 | 24.10 | 28.10 | 26.10 | % | 0.37 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 75.00 | 19.30 | 23.20 | 21.25 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 80.00 | 14.20 | 17.80 | 16.00 | % | 0.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 85.00 | 8.90 | 12.90 | 10.90 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 90.00 | 4.50 | 7.50 | 6.00 | % | 0.07 | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.04 | 8/7/2025 4:00:04 PM EST | |||
| 95.00 | 0.80 | 3.50 | 2.15 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.50 | 0.65 | 0.11 | -0.11 | 8/5/2025 | 8/7/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.22 | 0.14 | 0.07 | -0.05 | 8/1/2025 | 8/7/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/7/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/7/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/7/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.03 | 0.02 | -0.04 | 8/4/2025 | 8/7/2025 4:00:04 PM EST |
| 95.00 | 0.10 | 1.65 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.24 | -0.35 | 0.11 | -0.11 | 8/7/2025 | 8/7/2025 4:00:04 PM EST |
| 100.00 | 3.20 | 6.20 | 4.70 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.70 | -0.86 | 0.07 | -0.05 | 8/4/2025 | 8/7/2025 4:00:04 PM EST |
| 105.00 | 7.10 | 10.90 | 9.00 | % | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 110.00 | 12.10 | 16.10 | 14.10 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 115.00 | 17.30 | 21.10 | 19.20 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 120.00 | 22.00 | 26.10 | 24.05 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 125.00 | 27.00 | 31.00 | 29.00 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 130.00 | 32.00 | 36.00 | 34.00 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 135.00 | 37.00 | 41.00 | 39.00 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 140.00 | 42.00 | 46.10 | 44.05 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 145.00 | 47.00 | 51.00 | 49.00 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 150.00 | 52.00 | 56.00 | 54.00 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST | |||
| 155.00 | 57.00 | 61.10 | 59.05 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/7/2025 4:00:04 PM EST |