Options Chain for AXIS CAP HLDGS LTD SHS (AXS) - $99.88 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.60 | 51.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 42.60 | 46.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 37.50 | 41.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 32.60 | 36.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 27.70 | 31.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 22.70 | 26.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 17.90 | 21.90 | 12.84 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 12.80 | 16.90 | 12.00 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.99 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 7.90 | 10.30 | 8.20 | +2.32 | +39.46% | 2 | 2 | 0.58 | 0.94 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 4.60 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.78 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 1.65 | 2.20 | 2.32 | -0.07 | -2.93% | 1 | 26 | 0.31 | 0.48 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.14 | 0.05 | -0.05 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.10 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 2.10 | 1.31 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.06 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.30 | 1.80 | 0.80 | 0.00 | 0.00% | 2 | 13 | 0.37 | -0.22 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 1.15 | 2.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.52 | 0.07 | -0.10 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 4.70 | 6.50 | % | 0 | 0 | 0.23 | -0.86 | 0.05 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 8.80 | 11.70 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 13.40 | 17.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 18.40 | 22.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 23.40 | 27.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 28.40 | 32.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 33.40 | 37.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 38.40 | 42.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |