Options Chain for AMERICAN EXPRESS CO COM (AXP) - $303.24 as of 1/6/2025 7:45:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
155.00 | 145.50 | 148.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
160.00 | 140.50 | 144.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
165.00 | 135.55 | 139.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
170.00 | 130.55 | 134.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
175.00 | 125.60 | 129.05 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
180.00 | 120.75 | 124.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
185.00 | 115.65 | 119.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
190.00 | 110.75 | 114.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
195.00 | 105.70 | 109.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
200.00 | 100.75 | 104.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
205.00 | 95.75 | 99.25 | 96.01 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/6/2025 3:59:52 PM EST |
210.00 | 90.80 | 94.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
215.00 | 85.85 | 89.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
220.00 | 80.85 | 84.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
225.00 | 75.90 | 79.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
230.00 | 70.95 | 74.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 1/6/2025 3:59:52 PM EST | |||
235.00 | 66.00 | 69.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 1/6/2025 3:59:52 PM EST | |||
240.00 | 61.05 | 64.70 | 62.29 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.05 | 12/17/2024 | 1/6/2025 3:59:52 PM EST |
245.00 | 56.10 | 59.50 | 53.26 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.06 | 12/30/2024 | 1/6/2025 3:59:52 PM EST |
250.00 | 51.65 | 54.65 | 55.80 | +5.00 | +9.85% | 3 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
255.00 | 46.30 | 49.75 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.08 | 1/6/2025 3:59:52 PM EST | |||
260.00 | 41.45 | 45.10 | 42.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.09 | 12/27/2024 | 1/6/2025 3:59:52 PM EST |
265.00 | 37.30 | 39.40 | % | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.11 | 1/6/2025 3:59:52 PM EST | |||
270.00 | 32.65 | 34.40 | 29.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.91 | 0.01 | -0.13 | 12/31/2024 | 1/6/2025 3:59:52 PM EST |
275.00 | 28.85 | 30.25 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.14 | 1/6/2025 3:59:52 PM EST | |||
280.00 | 24.70 | 26.05 | 24.68 | % | 1 | 0 | 0.34 | 0.83 | 0.01 | -0.16 | 1/6/2025 | 1/6/2025 3:59:52 PM EST | |
285.00 | 19.90 | 21.65 | 22.50 | +5.92 | +35.71% | 1 | 4 | 0.30 | 0.78 | 0.01 | -0.18 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
290.00 | 17.00 | 18.25 | 17.33 | -0.45 | -2.54% | 13 | 20 | 0.32 | 0.72 | 0.01 | -0.19 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
295.00 | 13.20 | 15.40 | 13.60 | 0.00 | 0.00% | 0 | 48 | 0.29 | 0.64 | 0.02 | -0.20 | 1/3/2025 | 1/6/2025 3:59:52 PM EST |
300.00 | 10.55 | 11.10 | 10.60 | -0.37 | -3.38% | 102 | 270 | 0.30 | 0.56 | 0.02 | -0.21 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
305.00 | 7.95 | 8.50 | 8.12 | -0.26 | -3.11% | 7 | 32 | 0.28 | 0.48 | 0.02 | -0.20 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
310.00 | 5.80 | 6.90 | 5.60 | -0.50 | -8.20% | 33 | 34 | 0.28 | 0.39 | 0.02 | -0.19 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
315.00 | 3.30 | 5.15 | 4.20 | -0.80 | -16.00% | 22 | 29 | 0.28 | 0.31 | 0.02 | -0.17 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
320.00 | 2.66 | 3.55 | 3.06 | -0.34 | -10.00% | 25 | 67 | 0.29 | 0.24 | 0.01 | -0.14 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
325.00 | 1.64 | 2.28 | 1.90 | -0.32 | -14.42% | 29 | 80 | 0.28 | 0.17 | 0.01 | -0.12 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
330.00 | 1.08 | 1.72 | 1.46 | -0.06 | -3.95% | 23 | 14 | 0.27 | 0.12 | 0.01 | -0.09 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
335.00 | 0.75 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.09 | 0.01 | -0.07 | 1/3/2025 | 1/6/2025 3:59:52 PM EST |
340.00 | 0.06 | 0.87 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.06 | 0.01 | -0.05 | 12/30/2024 | 1/6/2025 3:59:52 PM EST |
345.00 | 0.16 | 0.81 | % | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.04 | 1/6/2025 3:59:52 PM EST | |||
350.00 | 0.10 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 1/6/2025 3:59:52 PM EST | |||
355.00 | 0.06 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 1/6/2025 3:59:52 PM EST | |||
360.00 | 0.04 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
365.00 | 0.02 | 0.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
370.00 | 0.01 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
375.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/6/2025 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
225.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
230.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 12/17/2024 | 1/6/2025 3:59:52 PM EST |
235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 1/6/2025 3:59:52 PM EST | |||
240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 1/6/2025 3:59:52 PM EST | |||
245.00 | 0.01 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.01 | 0.00 | -0.06 | 1/2/2025 | 1/6/2025 3:59:52 PM EST |
250.00 | 0.05 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.02 | 0.00 | -0.07 | 1/2/2025 | 1/6/2025 3:59:52 PM EST |
255.00 | 0.14 | 0.80 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.04 | 0.00 | -0.08 | 12/23/2024 | 1/6/2025 3:59:52 PM EST |
260.00 | 0.18 | 0.71 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.05 | 0.00 | -0.09 | 1/2/2025 | 1/6/2025 3:59:52 PM EST |
265.00 | 0.78 | 0.94 | 0.93 | -0.66 | -41.51% | 3 | 41 | 0.35 | -0.07 | 0.00 | -0.11 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
270.00 | 0.93 | 1.75 | 1.24 | -0.06 | -4.62% | 6 | 432 | 0.35 | -0.09 | 0.01 | -0.13 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
275.00 | 1.04 | 1.75 | 1.73 | -0.90 | -34.23% | 9 | 71 | 0.33 | -0.12 | 0.01 | -0.14 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
280.00 | 2.20 | 2.55 | 2.35 | +0.02 | +0.86% | 6 | 47 | 0.32 | -0.17 | 0.01 | -0.16 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
285.00 | 3.05 | 3.30 | 3.30 | -0.15 | -4.35% | 31 | 77 | 0.31 | -0.22 | 0.01 | -0.18 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
290.00 | 4.15 | 4.50 | 3.85 | -0.40 | -9.42% | 3 | 46 | 0.30 | -0.28 | 0.01 | -0.19 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
295.00 | 5.35 | 6.10 | 6.13 | +0.23 | +3.90% | 40 | 239 | 0.30 | -0.36 | 0.02 | -0.20 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
300.00 | 7.15 | 8.10 | 8.25 | +0.57 | +7.43% | 150 | 157 | 0.29 | -0.44 | 0.02 | -0.21 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
305.00 | 9.95 | 10.70 | 8.85 | -2.95 | -25.00% | 1 | 4 | 0.28 | -0.52 | 0.02 | -0.20 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
310.00 | 11.95 | 13.65 | 11.72 | -6.08 | -34.16% | 4 | 7 | 0.29 | -0.61 | 0.02 | -0.19 | 1/6/2025 | 1/6/2025 3:59:52 PM EST |
315.00 | 16.15 | 17.00 | % | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.17 | 1/6/2025 3:59:52 PM EST | |||
320.00 | 18.95 | 21.65 | % | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.14 | 1/6/2025 3:59:52 PM EST | |||
325.00 | 23.90 | 25.45 | % | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.12 | 1/6/2025 3:59:52 PM EST | |||
330.00 | 27.80 | 29.75 | % | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.09 | 1/6/2025 3:59:52 PM EST | |||
335.00 | 32.40 | 35.30 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.07 | 1/6/2025 3:59:52 PM EST | |||
340.00 | 36.70 | 40.15 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.05 | 1/6/2025 3:59:52 PM EST | |||
345.00 | 41.70 | 45.15 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 1/6/2025 3:59:52 PM EST | |||
350.00 | 46.50 | 50.15 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 1/6/2025 3:59:52 PM EST | |||
355.00 | 51.70 | 55.15 | 55.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 12/27/2024 | 1/6/2025 3:59:52 PM EST |
360.00 | 56.70 | 60.15 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
365.00 | 61.70 | 65.15 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/6/2025 3:59:52 PM EST | |||
370.00 | 66.50 | 70.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST | |||
375.00 | 71.70 | 75.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:52 PM EST |