Options Chain for AMERICAN EXPRESS CO COM (AXP) - $286.00 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 141.40 | 145.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 136.40 | 140.75 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 131.60 | 135.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 126.65 | 130.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 121.70 | 125.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 116.70 | 120.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 112.10 | 115.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 107.20 | 110.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 102.10 | 105.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 96.65 | 101.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 91.80 | 95.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 86.50 | 90.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 205.00 | 81.85 | 86.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 210.00 | 77.45 | 81.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 215.00 | 72.10 | 76.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 67.35 | 71.30 | 69.41 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 225.00 | 62.20 | 66.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 57.45 | 61.45 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 235.00 | 52.60 | 56.55 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 47.70 | 51.65 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 42.85 | 46.80 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 38.45 | 40.95 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 255.00 | 33.20 | 36.15 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.08 | 11/20/2024 3:59:57 PM EST | |||
| 260.00 | 28.95 | 31.85 | 31.16 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.90 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 265.00 | 24.50 | 27.10 | % | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 270.00 | 21.10 | 22.50 | % | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.11 | 11/20/2024 3:59:57 PM EST | |||
| 275.00 | 16.95 | 18.65 | 23.49 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.75 | 0.01 | -0.12 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 13.65 | 14.95 | 14.50 | +1.40 | +10.69% | 1 | 8 | 0.25 | 0.68 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 285.00 | 10.50 | 11.15 | 11.10 | +1.34 | +13.73% | 2 | 10 | 0.24 | 0.59 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 7.90 | 8.70 | 8.15 | +1.20 | +17.27% | 2 | 13 | 0.24 | 0.50 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 295.00 | 5.65 | 6.45 | 5.50 | +0.43 | +8.49% | 1 | 14 | 0.24 | 0.40 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 3.55 | 4.70 | 3.85 | +0.10 | +2.67% | 2 | 3 | 0.23 | 0.32 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 305.00 | 2.71 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.24 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 1.52 | 3.30 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.18 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 315.00 | 0.00 | 2.33 | % | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 320.00 | 0.72 | 1.97 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.09 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 325.00 | 0.00 | 1.12 | % | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.70 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.40 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 345.00 | 0.00 | 1.47 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 350.00 | 0.00 | 1.25 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.22 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 365.00 | 0.00 | 1.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.37 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.38 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.43 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.44 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.47 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.49 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.52 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 235.00 | 0.00 | 1.68 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.01 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.85 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 250.00 | 0.12 | 1.95 | % | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 255.00 | 0.19 | 2.18 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.07 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 0.65 | 1.51 | 1.53 | +0.39 | +34.22% | 19 | 10 | 0.26 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 265.00 | 1.23 | 1.80 | 2.06 | +0.02 | +0.98% | 16 | 20 | 0.25 | -0.14 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 1.85 | 2.76 | 3.40 | 0.00 | 0.00% | 0 | 65 | 0.24 | -0.19 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 275.00 | 3.05 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.25 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 3.95 | 5.45 | 5.36 | -0.79 | -12.85% | 5 | 32 | 0.23 | -0.32 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 285.00 | 5.70 | 7.20 | 7.70 | -1.30 | -14.45% | 2 | 13 | 0.23 | -0.41 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 8.55 | 9.60 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.50 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 295.00 | 11.05 | 12.55 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.60 | 0.02 | -0.13 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 14.15 | 16.15 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.68 | 0.02 | -0.12 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 305.00 | 16.80 | 21.40 | % | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.10 | 11/20/2024 3:59:57 PM EST | |||
| 310.00 | 20.85 | 25.50 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 315.00 | 25.40 | 29.70 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.07 | 11/20/2024 3:59:57 PM EST | |||
| 320.00 | 30.35 | 34.50 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 325.00 | 35.20 | 39.45 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 40.05 | 44.60 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 335.00 | 45.00 | 49.65 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 50.10 | 54.30 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 345.00 | 55.60 | 59.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 60.60 | 64.55 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 355.00 | 65.50 | 69.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 360.00 | 70.25 | 74.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 365.00 | 75.10 | 79.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |