Options Chain for AMERIPRISE FINL INC COM (AMP) - $530.48 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 331.10 | 339.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 200.00 | 326.00 | 334.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 210.00 | 316.00 | 324.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 220.00 | 306.00 | 315.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 230.00 | 296.00 | 304.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 286.00 | 294.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 250.00 | 276.20 | 284.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 260.00 | 267.00 | 274.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 270.00 | 257.00 | 264.80 | 276.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 247.00 | 254.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 290.00 | 237.00 | 245.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 300.00 | 227.00 | 235.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 217.40 | 225.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 320.00 | 207.00 | 215.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 330.00 | 197.20 | 204.10 | 206.80 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 187.50 | 196.00 | 230.73 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 3:59:58 PM EST |
| 350.00 | 177.00 | 185.20 | 223.73 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 360.00 | 167.30 | 175.30 | 177.16 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 370.00 | 158.80 | 165.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 380.00 | 148.90 | 154.60 | 139.32 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:58 PM EST |
| 390.00 | 137.70 | 145.30 | 140.36 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:58 PM EST |
| 400.00 | 128.30 | 135.40 | 76.26 | 0.00 | 0.00% | 0 | 19 | 0.77 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 2/21/2025 3:59:58 PM EST |
| 410.00 | 117.60 | 124.80 | 168.28 | 0.00 | 0.00% | 0 | 17 | 0.74 | 1.00 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 420.00 | 108.30 | 113.80 | 109.00 | 0.00 | 0.00% | 0 | 35 | 0.69 | 1.00 | 0.00 | -0.05 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 430.00 | 98.20 | 103.90 | 133.03 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.98 | 0.00 | -0.12 | 1/27/2025 | 2/21/2025 3:59:58 PM EST |
| 440.00 | 88.10 | 96.00 | 102.53 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.97 | 0.00 | -0.13 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 450.00 | 78.50 | 85.00 | 81.00 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.96 | 0.00 | -0.14 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 460.00 | 69.10 | 74.60 | 95.00 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.95 | 0.00 | -0.17 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 470.00 | 59.50 | 65.00 | 102.66 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.92 | 0.00 | -0.19 | 11/6/2024 | 2/21/2025 3:59:58 PM EST |
| 480.00 | 52.10 | 56.40 | 64.63 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.90 | 0.00 | -0.20 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 490.00 | 40.80 | 47.20 | 50.70 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.85 | 0.01 | -0.25 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 500.00 | 34.50 | 36.80 | 45.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.81 | 0.01 | -0.25 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 510.00 | 24.20 | 30.70 | 32.00 | -6.30 | -16.45% | 1 | 19 | 0.23 | 0.75 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 520.00 | 19.10 | 21.10 | 33.00 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.65 | 0.01 | -0.28 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 530.00 | 13.10 | 15.00 | 14.11 | -4.67 | -24.87% | 1 | 29 | 0.22 | 0.54 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 540.00 | 8.50 | 10.10 | 11.15 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.42 | 0.01 | -0.26 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 550.00 | 5.20 | 6.40 | 5.40 | -4.61 | -46.06% | 35 | 24 | 0.21 | 0.30 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 560.00 | 2.65 | 4.30 | 3.19 | -3.31 | -50.93% | 1 | 63 | 0.21 | 0.20 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 570.00 | 1.55 | 2.70 | 2.90 | -0.95 | -24.68% | 2 | 88 | 0.21 | 0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 580.00 | 0.80 | 3.90 | 1.17 | -1.53 | -56.67% | 2 | 35 | 0.25 | 0.08 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 600.00 | 0.05 | 4.00 | 1.30 | 0.00 | 0.00% | 0 | 60 | 0.30 | 0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 620.00 | 0.05 | 4.60 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 4.60 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 4.40 | 1.04 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 4 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 2.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.65 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/21/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/21/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.65 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.65 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/21/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.65 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 2/21/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.65 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.65 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.65 | 2.12 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.65 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 4.30 | 3.11 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 4.40 | 2.62 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 2.75 | 5.90 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 2/21/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 2.85 | 4.92 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | -0.05 | 10/18/2024 | 2/21/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 2.95 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.02 | 0.00 | -0.12 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 440.00 | 0.10 | 4.70 | 0.69 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.03 | 0.00 | -0.13 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 450.00 | 0.05 | 5.60 | 1.09 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.04 | 0.00 | -0.14 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 460.00 | 0.30 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.05 | 0.00 | -0.17 | 1/10/2025 | 2/21/2025 3:59:58 PM EST |
| 470.00 | 0.75 | 5.50 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.08 | 0.00 | -0.19 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 480.00 | 1.15 | 6.10 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.10 | 0.00 | -0.20 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 490.00 | 1.80 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.15 | 0.01 | -0.25 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 500.00 | 3.50 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.19 | 0.01 | -0.25 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 510.00 | 5.40 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 38 | 0.25 | -0.25 | 0.01 | -0.27 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 520.00 | 8.00 | 9.30 | 4.50 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.35 | 0.01 | -0.28 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 530.00 | 11.70 | 13.40 | 7.43 | -0.52 | -6.55% | 5 | 12 | 0.23 | -0.46 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 540.00 | 16.70 | 18.60 | 17.45 | +5.82 | +50.05% | 10 | 10 | 0.22 | -0.58 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 550.00 | 23.30 | 25.10 | 17.85 | 0.00 | 0.00% | 0 | 92 | 0.22 | -0.70 | 0.01 | -0.23 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 560.00 | 30.50 | 34.40 | 36.00 | 0.00 | 0.00% | 0 | 41 | 0.22 | -0.80 | 0.01 | -0.18 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 570.00 | 37.90 | 42.00 | 28.30 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.87 | 0.01 | -0.13 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 580.00 | 46.50 | 51.60 | 27.00 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.92 | 0.00 | -0.09 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 600.00 | 66.10 | 73.50 | 110.60 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 10/24/2024 | 2/21/2025 3:59:58 PM EST |
| 620.00 | 86.10 | 93.50 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 640.00 | 106.90 | 112.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 660.00 | 126.30 | 133.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 680.00 | 147.40 | 153.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 700.00 | 166.20 | 173.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 720.00 | 186.10 | 193.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |