Options Chain for AMERICAN EXPRESS CO COM (AXP) - $213.90 as of 4/19/2024 7:59:03 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 114.35 | 118.45 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
120.00 | 109.40 | 113.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
125.00 | 104.10 | 108.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
130.00 | 99.15 | 103.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
135.00 | 94.40 | 98.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
140.00 | 89.15 | 93.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
145.00 | 84.15 | 88.50 | 82.63 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.02 | 4/4/2024 | 4/19/2024 3:59:58 PM EST |
150.00 | 79.15 | 83.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
155.00 | 74.15 | 78.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
160.00 | 69.45 | 73.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
165.00 | 64.60 | 68.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
170.00 | 59.35 | 63.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
172.50 | 57.00 | 60.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
175.00 | 54.50 | 58.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
177.50 | 52.10 | 55.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
180.00 | 49.55 | 53.50 | 46.98 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | -0.03 | 3/25/2024 | 4/19/2024 3:59:58 PM EST |
182.50 | 46.85 | 50.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
185.00 | 44.45 | 48.45 | 36.09 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
187.50 | 42.20 | 46.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
190.00 | 39.75 | 43.45 | 38.99 | +9.44 | +31.95% | 5 | 13 | 1.09 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
192.50 | 37.10 | 41.00 | 27.20 | 0.00 | 0.00% | 0 | 6 | 1.06 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
195.00 | 34.70 | 38.45 | 24.80 | 0.00 | 0.00% | 0 | 8 | 0.99 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
197.50 | 31.90 | 36.00 | 31.00 | +8.70 | +39.02% | 1 | 6 | 0.90 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
200.00 | 29.50 | 33.50 | 29.70 | +9.57 | +47.55% | 41 | 27 | 0.86 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
202.50 | 27.00 | 31.10 | 17.85 | 0.00 | 0.00% | 0 | 10 | 0.65 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
205.00 | 24.55 | 28.65 | 16.25 | 0.00 | 0.00% | 0 | 9 | 0.64 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
207.50 | 22.85 | 25.65 | 23.46 | +10.31 | +78.41% | 5 | 15 | 0.67 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
210.00 | 19.75 | 23.25 | 20.61 | +9.61 | +87.37% | 18 | 39 | 0.64 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
212.50 | 17.30 | 20.95 | 16.80 | +6.79 | +67.84% | 14 | 53 | 0.49 | 0.99 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
215.00 | 15.15 | 17.90 | 15.05 | +7.46 | +98.29% | 68 | 236 | 0.46 | 0.97 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
217.50 | 13.00 | 15.20 | 13.75 | +7.47 | +118.95% | 100 | 352 | 0.44 | 0.95 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
220.00 | 11.05 | 12.45 | 11.68 | +6.48 | +124.62% | 309 | 371 | 0.35 | 0.91 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
222.50 | 8.65 | 10.70 | 9.40 | +4.70 | +100.00% | 194 | 107 | 0.30 | 0.85 | 0.03 | -0.17 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
225.00 | 6.75 | 8.50 | 7.81 | +4.56 | +140.31% | 732 | 427 | 0.32 | 0.78 | 0.03 | -0.21 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
227.50 | 5.45 | 5.65 | 5.55 | +2.89 | +108.65% | 1,302 | 211 | 0.27 | 0.68 | 0.04 | -0.24 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
230.00 | 3.85 | 4.05 | 4.26 | +2.33 | +120.73% | 1,550 | 235 | 0.26 | 0.57 | 0.05 | -0.25 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
232.50 | 2.62 | 2.73 | 2.83 | +1.44 | +103.60% | 835 | 130 | 0.25 | 0.45 | 0.05 | -0.25 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
235.00 | 1.66 | 1.76 | 1.71 | +0.70 | +69.31% | 1,738 | 252 | 0.25 | 0.33 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
237.50 | 0.99 | 1.13 | 1.10 | +0.39 | +54.93% | 284 | 48 | 0.25 | 0.23 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
240.00 | 0.57 | 0.68 | 0.68 | +0.21 | +44.69% | 537 | 281 | 0.25 | 0.15 | 0.03 | -0.14 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
242.50 | 0.30 | 0.41 | 0.36 | -0.06 | -14.29% | 655 | 21 | 0.26 | 0.09 | 0.02 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
245.00 | 0.13 | 0.26 | 0.20 | -0.15 | -42.86% | 212 | 268 | 0.26 | 0.05 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
247.50 | 0.05 | 0.19 | 0.12 | -0.07 | -36.85% | 25 | 7 | 0.28 | 0.03 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
250.00 | 0.04 | 0.13 | 0.10 | -0.09 | -47.37% | 294 | 125 | 0.28 | 0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
252.50 | 0.00 | 0.15 | 0.07 | -0.05 | -41.67% | 262 | 9 | 0.28 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
255.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 1 | 39 | 0.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
257.50 | 0.00 | 0.55 | 0.15 | +0.03 | +25.00% | 2 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
260.00 | 0.00 | 0.32 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
262.50 | 0.00 | 0.32 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
265.00 | 0.00 | 1.06 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
270.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
275.00 | 0.00 | 1.47 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
280.00 | 0.00 | 1.87 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:58 PM EST |
285.00 | 0.00 | 2.07 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
290.00 | 0.00 | 2.07 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:58 PM EST |
295.00 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
300.00 | 0.00 | 2.07 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
115.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.35 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/19/2024 3:59:58 PM EST |
120.00 | 0.00 | 2.13 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
125.00 | 0.00 | 2.13 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
130.00 | 0.00 | 2.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
135.00 | 0.00 | 1.98 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
140.00 | 0.00 | 1.99 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
145.00 | 0.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
150.00 | 0.00 | 2.13 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
155.00 | 0.00 | 2.08 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
160.00 | 0.00 | 2.13 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
165.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
170.00 | 0.00 | 0.53 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/19/2024 3:59:58 PM EST |
172.50 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 18 | 8 | 0.78 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
175.00 | 0.01 | 0.53 | 0.05 | -0.02 | -28.58% | 10 | 39 | 0.93 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
177.50 | 0.02 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
180.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
182.50 | 0.00 | 0.54 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 4/19/2024 3:59:58 PM EST | |||
185.00 | 0.00 | 0.31 | 0.04 | -0.07 | -63.64% | 3 | 38 | 0.72 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
187.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
190.00 | 0.00 | 0.20 | 0.03 | -0.18 | -85.72% | 55 | 89 | 0.69 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
192.50 | 0.00 | 0.55 | 0.04 | -0.25 | -86.21% | 39 | 42 | 0.67 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
195.00 | 0.00 | 0.06 | 0.02 | -0.44 | -95.66% | 54 | 104 | 0.51 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
197.50 | 0.00 | 0.47 | 0.03 | -0.61 | -95.32% | 40 | 153 | 0.58 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
200.00 | 0.05 | 0.17 | 0.06 | -0.81 | -93.11% | 162 | 413 | 0.50 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
202.50 | 0.00 | 0.13 | 0.05 | -1.29 | -96.27% | 368 | 358 | 0.42 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
205.00 | 0.05 | 0.14 | 0.09 | -1.66 | -94.86% | 290 | 504 | 0.41 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
207.50 | 0.05 | 0.16 | 0.09 | -2.23 | -96.13% | 124 | 413 | 0.37 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
210.00 | 0.02 | 0.18 | 0.10 | -3.06 | -96.84% | 451 | 655 | 0.35 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
212.50 | 0.10 | 0.16 | 0.17 | -3.73 | -95.65% | 562 | 385 | 0.33 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
215.00 | 0.15 | 0.27 | 0.18 | -4.90 | -96.46% | 407 | 416 | 0.33 | -0.03 | 0.01 | -0.07 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
217.50 | 0.23 | 0.31 | 0.26 | -5.70 | -95.64% | 234 | 299 | 0.30 | -0.05 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
220.00 | 0.41 | 0.50 | 0.47 | -6.72 | -93.47% | 823 | 435 | 0.28 | -0.09 | 0.02 | -0.13 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
222.50 | 0.61 | 0.82 | 0.70 | -7.80 | -91.77% | 461 | 108 | 0.27 | -0.15 | 0.03 | -0.17 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
225.00 | 1.01 | 1.21 | 1.10 | -9.10 | -89.22% | 2,159 | 89 | 0.26 | -0.22 | 0.03 | -0.21 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
227.50 | 1.72 | 1.81 | 1.60 | -10.05 | -86.27% | 651 | 21 | 0.26 | -0.32 | 0.04 | -0.24 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
230.00 | 2.63 | 2.75 | 2.49 | -10.31 | -80.55% | 450 | 41 | 0.26 | -0.43 | 0.05 | -0.25 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
232.50 | 3.85 | 4.00 | 3.67 | % | 50 | 0 | 0.25 | -0.55 | 0.05 | -0.25 | 4/19/2024 | 4/19/2024 3:59:58 PM EST | |
235.00 | 5.25 | 5.60 | 5.44 | -9.96 | -64.68% | 3 | 1 | 0.25 | -0.67 | 0.05 | -0.22 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
237.50 | 6.95 | 7.95 | 9.83 | -9.63 | -49.49% | 1 | 2 | 0.26 | -0.77 | 0.04 | -0.18 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
240.00 | 8.85 | 9.50 | 9.00 | -12.85 | -58.81% | 55 | 21 | 0.23 | -0.85 | 0.03 | -0.14 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
242.50 | 9.80 | 12.10 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.10 | 4/19/2024 3:59:58 PM EST | |||
245.00 | 12.90 | 15.60 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.06 | 3/25/2024 | 4/19/2024 3:59:58 PM EST |
247.50 | 14.65 | 18.10 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.04 | 4/19/2024 3:59:58 PM EST | |||
250.00 | 17.10 | 20.45 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 4/19/2024 3:59:58 PM EST | |||
252.50 | 19.35 | 23.05 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/19/2024 3:59:58 PM EST | |||
255.00 | 21.65 | 25.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
257.50 | 24.35 | 27.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
260.00 | 27.05 | 30.45 | 39.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
262.50 | 29.00 | 33.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
265.00 | 31.50 | 35.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
270.00 | 36.50 | 40.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
275.00 | 41.50 | 45.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
280.00 | 46.65 | 51.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
285.00 | 51.50 | 55.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
290.00 | 56.50 | 60.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
295.00 | 61.60 | 65.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
300.00 | 66.50 | 70.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |