Options Chain for AMERICAN EXPRESS CO COM (AXP) - $270.74 as of 10/22/2024 1:56:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 131.30 | 135.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 145.00 | 126.30 | 130.25 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 150.00 | 121.50 | 125.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 155.00 | 116.55 | 120.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 160.00 | 111.60 | 115.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 165.00 | 106.60 | 110.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 170.00 | 101.65 | 105.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 175.00 | 96.70 | 100.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 180.00 | 91.75 | 95.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 185.00 | 86.85 | 90.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 190.00 | 81.65 | 85.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 195.00 | 76.85 | 80.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 200.00 | 71.90 | 75.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 205.00 | 66.75 | 70.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 210.00 | 62.00 | 65.75 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 10/22/2024 12:58:21 PM EST | |||
| 215.00 | 57.10 | 60.85 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 10/22/2024 12:58:21 PM EST | |||
| 220.00 | 52.15 | 55.95 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.06 | 10/22/2024 12:58:21 PM EST | |||
| 225.00 | 47.40 | 51.05 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 10/22/2024 12:58:21 PM EST | |||
| 230.00 | 42.40 | 46.20 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.07 | 10/22/2024 12:58:21 PM EST | |||
| 235.00 | 37.70 | 40.90 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.08 | 10/22/2024 12:58:21 PM EST | |||
| 240.00 | 33.00 | 36.10 | 37.96 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.92 | 0.01 | -0.09 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 245.00 | 29.65 | 30.30 | % | 0 | 0 | 0.22 | 0.89 | 0.01 | -0.10 | 10/22/2024 12:58:21 PM EST | |||
| 250.00 | 25.30 | 25.75 | 29.42 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.85 | 0.01 | -0.11 | 10/11/2024 | 10/22/2024 12:58:21 PM EST |
| 255.00 | 21.05 | 21.60 | 19.48 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.80 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 260.00 | 17.20 | 17.55 | 21.23 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.74 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 265.00 | 13.60 | 13.95 | 12.99 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.66 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 270.00 | 10.45 | 10.85 | 9.47 | -0.43 | -4.35% | 2 | 21 | 0.25 | 0.57 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 275.00 | 7.85 | 8.20 | 7.20 | -0.18 | -2.44% | 12 | 59 | 0.25 | 0.48 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 280.00 | 5.70 | 6.00 | 5.82 | +0.82 | +16.40% | 103 | 55 | 0.24 | 0.39 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 285.00 | 4.00 | 4.30 | 4.12 | +0.37 | +9.87% | 18 | 37 | 0.24 | 0.31 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 290.00 | 2.74 | 2.95 | 2.35 | -0.27 | -10.31% | 1 | 55 | 0.24 | 0.23 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 295.00 | 1.80 | 2.11 | 1.74 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.17 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 300.00 | 1.16 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.12 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 305.00 | 0.72 | 0.92 | 1.44 | 0.00 | 0.00% | 0 | 126 | 0.24 | 0.08 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 310.00 | 0.41 | 0.61 | 0.82 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.06 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 315.00 | 0.22 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.04 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 320.00 | 0.10 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 373 | 0.25 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 325.00 | 0.03 | 0.29 | % | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 330.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 335.00 | 0.00 | 0.22 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 340.00 | 0.00 | 0.22 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:21 PM EST |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 195.00 | 0.00 | 1.79 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 200.00 | 0.00 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 205.00 | 0.00 | 0.27 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 210.00 | 0.01 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.01 | 0.00 | -0.05 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 215.00 | 0.05 | 0.35 | % | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 10/22/2024 12:58:21 PM EST | |||
| 220.00 | 0.18 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.02 | 0.00 | -0.06 | 10/21/2024 | 10/22/2024 12:58:21 PM EST |
| 225.00 | 0.30 | 0.51 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 10/22/2024 12:58:21 PM EST | |||
| 230.00 | 0.42 | 0.55 | 1.08 | 0.00 | 0.00% | 0 | 90 | 0.32 | -0.04 | 0.00 | -0.07 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 235.00 | 0.62 | 0.74 | 0.71 | -0.15 | -17.45% | 28 | 64 | 0.30 | -0.06 | 0.00 | -0.08 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 240.00 | 0.89 | 1.00 | 1.05 | -0.06 | -5.41% | 27 | 145 | 0.29 | -0.08 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 245.00 | 1.26 | 1.40 | 1.38 | -0.14 | -9.22% | 14 | 30 | 0.28 | -0.11 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 250.00 | 1.81 | 1.96 | 2.03 | -0.03 | -1.46% | 8 | 188 | 0.27 | -0.15 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 255.00 | 2.56 | 2.74 | 2.68 | -0.36 | -11.85% | 5 | 85 | 0.27 | -0.20 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 260.00 | 3.60 | 3.80 | 3.79 | -0.42 | -9.98% | 12 | 56 | 0.26 | -0.26 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 265.00 | 5.00 | 5.30 | 5.07 | -0.72 | -12.44% | 3 | 72 | 0.25 | -0.34 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 270.00 | 6.85 | 7.15 | 7.30 | -0.25 | -3.32% | 2 | 56 | 0.25 | -0.43 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 275.00 | 9.20 | 9.65 | 10.00 | -0.42 | -4.04% | 1 | 31 | 0.25 | -0.52 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:21 PM EST |
| 280.00 | 12.10 | 12.55 | 9.52 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.61 | 0.02 | -0.12 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 285.00 | 15.40 | 15.95 | 12.13 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.69 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 290.00 | 18.95 | 19.90 | % | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.09 | 10/22/2024 12:58:21 PM EST | |||
| 295.00 | 23.30 | 24.25 | % | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.08 | 10/22/2024 12:58:21 PM EST | |||
| 300.00 | 26.75 | 28.75 | 30.25 | 0.00 | 0.00% | 0 | 97 | 0.30 | -0.88 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 12:58:21 PM EST |
| 305.00 | 31.60 | 34.60 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.92 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:21 PM EST |
| 310.00 | 35.75 | 39.55 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 10/22/2024 12:58:21 PM EST | |||
| 315.00 | 40.80 | 44.35 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 320.00 | 45.75 | 49.50 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:21 PM EST | |||
| 325.00 | 50.80 | 54.40 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 330.00 | 55.75 | 59.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:21 PM EST | |||
| 335.00 | 60.75 | 64.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 340.00 | 65.75 | 69.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 345.00 | 70.75 | 74.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST | |||
| 350.00 | 75.75 | 79.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:21 PM EST |