Options Chain for AMERIPRISE FINL INC COM (AMP) - $484.48 as of 5/5/2025 7:27:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 177.70 | 185.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 310.00 | 167.70 | 175.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 320.00 | 157.70 | 165.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 147.70 | 155.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 137.80 | 145.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 350.00 | 127.80 | 135.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 360.00 | 117.80 | 125.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 370.00 | 108.00 | 115.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 99.00 | 105.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 88.20 | 95.80 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.09 | 5/5/2025 3:59:54 PM EST | |||
| 400.00 | 78.30 | 86.00 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.15 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 68.30 | 76.00 | 56.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.97 | 0.00 | -0.20 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 58.70 | 66.30 | 30.70 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.96 | 0.00 | -0.24 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 48.80 | 56.80 | 48.15 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.93 | 0.00 | -0.32 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 39.20 | 45.40 | 34.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.89 | 0.01 | -0.40 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 29.70 | 35.70 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.83 | 0.01 | -0.48 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 21.00 | 28.90 | 15.00 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.76 | 0.01 | -0.54 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 15.20 | 18.70 | 18.50 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.68 | 0.01 | -0.52 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 6.30 | 12.40 | 13.50 | +2.00 | +17.40% | 6 | 20 | 0.25 | 0.54 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 3.80 | 7.50 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.36 | 0.02 | -0.40 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.75 | 4.10 | 4.10 | +2.23 | +119.26% | 1 | 48 | 0.26 | 0.21 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 0.05 | 2.10 | 1.99 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.11 | 0.01 | -0.20 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.05 | 1.50 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.05 | 0.00 | -0.11 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 530.00 | 0.05 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.02 | 0.00 | -0.05 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 4.60 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 4.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 1.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 4.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 4.30 | 1.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.85 | 3.11 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 3.20 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 3.10 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.05 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.15 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.04 | 0.00 | -0.24 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.05 | 5.00 | 2.27 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.07 | 0.00 | -0.32 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.05 | 5.70 | 0.99 | -2.78 | -73.74% | 1 | 10 | 0.50 | -0.11 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 0.80 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.17 | 0.01 | -0.48 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 0.10 | 3.60 | 10.00 | 0.00 | 0.00% | 0 | 24 | 0.29 | -0.24 | 0.01 | -0.54 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 3.30 | 5.70 | 13.98 | 0.00 | 0.00% | 0 | 153 | 0.28 | -0.32 | 0.01 | -0.52 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 4.90 | 10.90 | 7.00 | -0.70 | -9.10% | 6 | 15 | 0.30 | -0.46 | 0.02 | -0.46 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 10.70 | 16.30 | 13.00 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.64 | 0.02 | -0.40 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 19.10 | 24.40 | 79.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.79 | 0.01 | -0.31 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 28.00 | 33.80 | 44.90 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.89 | 0.01 | -0.20 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 37.50 | 43.00 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 47.30 | 53.00 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 56.90 | 63.00 | 116.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 550.00 | 65.20 | 72.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 75.00 | 82.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 570.00 | 85.10 | 92.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 95.00 | 102.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 590.00 | 105.10 | 112.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 115.00 | 122.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 610.00 | 125.40 | 132.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 620.00 | 135.30 | 142.80 | 168.90 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 630.00 | 145.30 | 152.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |