Options Chain for AMERICAN EXPRESS CO COM (AXP) - $233.17 as of 5/2/2024 6:28:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 110.05 | 114.65 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 125.00 | 105.00 | 109.65 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 130.00 | 100.30 | 104.10 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 135.00 | 95.05 | 99.60 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 140.00 | 90.00 | 94.00 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 145.00 | 85.20 | 89.10 | 91.85 | 0.00 | 0.00% | 0 | 1 | 6.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 150.00 | 80.05 | 84.60 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 155.00 | 75.00 | 79.65 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 160.00 | 70.05 | 74.65 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 165.00 | 65.20 | 69.10 | 53.38 | 0.00 | 0.00% | 0 | 1 | 4.75 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 5/2/2024 3:59:47 PM EST |
| 170.00 | 60.05 | 64.70 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 175.00 | 55.05 | 59.70 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 180.00 | 50.05 | 54.55 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 185.00 | 45.05 | 49.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 190.00 | 40.05 | 44.65 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 192.50 | 37.55 | 42.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 195.00 | 35.10 | 39.55 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 197.50 | 33.00 | 37.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.05 | 5/2/2024 3:59:47 PM EST | |||
| 200.00 | 30.05 | 34.70 | 34.67 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 202.50 | 27.70 | 31.20 | 33.82 | 0.00 | 0.00% | 0 | 10 | 2.20 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 205.00 | 25.25 | 29.15 | 27.19 | +2.64 | +10.76% | 12 | 23 | 2.24 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 207.50 | 22.90 | 26.50 | 14.15 | 0.00 | 0.00% | 0 | 3 | 2.03 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 5/2/2024 3:59:47 PM EST |
| 210.00 | 20.25 | 24.10 | 22.19 | +1.83 | +8.99% | 12 | 19 | 1.91 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 212.50 | 17.95 | 21.65 | 20.52 | -3.31 | -13.89% | 8 | 30 | 1.78 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 215.00 | 16.40 | 19.05 | 17.74 | -4.15 | -18.96% | 24 | 191 | 1.59 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 217.50 | 13.40 | 16.55 | 15.27 | 0.00 | 0.00% | 0 | 42 | 1.43 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 220.00 | 11.55 | 13.05 | 12.73 | -5.50 | -30.17% | 4 | 134 | 0.94 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 222.50 | 8.55 | 11.70 | 9.41 | 0.00 | 0.00% | 0 | 40 | 1.15 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 225.00 | 6.90 | 8.60 | 7.57 | -0.66 | -8.02% | 21 | 250 | 0.82 | 0.98 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 227.50 | 4.85 | 6.00 | 5.98 | -0.05 | -0.83% | 6 | 58 | 0.45 | 0.92 | 0.05 | -0.35 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 230.00 | 2.69 | 3.20 | 2.80 | -0.60 | -17.65% | 11 | 467 | 0.26 | 0.77 | 0.09 | -0.61 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 232.50 | 1.32 | 1.44 | 1.18 | -0.14 | -10.61% | 279 | 140 | 0.27 | 0.50 | 0.12 | -0.70 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 235.00 | 0.42 | 0.50 | 0.39 | -0.11 | -22.00% | 270 | 447 | 0.27 | 0.23 | 0.09 | -0.49 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 237.50 | 0.11 | 0.15 | 0.11 | -0.04 | -26.67% | 141 | 582 | 0.28 | 0.07 | 0.04 | -0.21 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 240.00 | 0.03 | 0.06 | 0.06 | -0.01 | -14.29% | 99 | 1,236 | 0.32 | 0.01 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 242.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 137 | 526 | 0.37 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 245.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 36 | 395 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 247.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,695 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 250.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 340 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 252.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 404 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 255.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 257.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 282 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 262.50 | 0.00 | 1.27 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 267.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 272.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:47 PM EST |
| 285.00 | 0.00 | 0.95 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 3:59:47 PM EST |
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.00 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 305.00 | 0.00 | 1.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.00 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 5/2/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/2/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.01 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.04 | 5/2/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | -0.04 | 4/5/2024 | 5/2/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 10 | 4.90 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 5/2/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 2.12 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.56 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/2/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 16 | 4.24 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/2/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.91 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 39 | 3.59 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 5/2/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 2.13 | 0.37 | 0.00 | 0.00% | 0 | 42 | 3.27 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 5/2/2024 3:59:47 PM EST |
| 192.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 492 | 1.37 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 323 | 1.28 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 197.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 168 | 2.41 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2,039 | 2.27 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 202.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 608 | 2.13 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 205.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 396 | 1.35 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 207.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 12 | 268 | 0.87 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 535 | 0.73 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 212.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 84 | 1.56 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 215.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 683 | 0.63 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 217.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 171 | 0.56 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 220.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 6 | 275 | 0.50 | 0.00 | 0.00 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 222.50 | 0.05 | 0.08 | 0.05 | -0.06 | -54.55% | 51 | 445 | 0.44 | 0.00 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 225.00 | 0.07 | 0.11 | 0.07 | -0.06 | -46.16% | 17 | 950 | 0.38 | -0.02 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 227.50 | 0.14 | 0.22 | 0.19 | -0.26 | -57.78% | 135 | 872 | 0.33 | -0.08 | 0.05 | -0.35 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 230.00 | 0.44 | 0.52 | 0.55 | -0.12 | -17.91% | 209 | 664 | 0.30 | -0.23 | 0.09 | -0.61 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 232.50 | 1.23 | 1.39 | 1.41 | -0.84 | -37.34% | 266 | 797 | 0.29 | -0.50 | 0.12 | -0.70 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 235.00 | 2.70 | 3.15 | 2.89 | -0.03 | -1.03% | 26 | 835 | 0.31 | -0.77 | 0.09 | -0.49 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 237.50 | 4.80 | 5.55 | 5.38 | -0.60 | -10.04% | 72 | 1,165 | 0.34 | -0.93 | 0.04 | -0.21 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 240.00 | 6.20 | 8.90 | 6.43 | -0.21 | -3.17% | 5 | 277 | 0.78 | -0.99 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 242.50 | 9.35 | 12.20 | 7.50 | 0.00 | 0.00% | 0 | 59 | 1.15 | -1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 245.00 | 11.50 | 14.05 | 6.91 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:47 PM EST |
| 247.50 | 13.45 | 17.15 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 250.00 | 15.90 | 19.45 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:47 PM EST |
| 252.50 | 18.40 | 22.15 | 13.65 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:47 PM EST |
| 255.00 | 20.90 | 24.65 | 28.09 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 3:59:47 PM EST |
| 257.50 | 23.35 | 27.15 | 25.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 260.00 | 25.85 | 29.75 | 39.43 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 3:59:47 PM EST |
| 262.50 | 28.35 | 31.85 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 265.00 | 30.85 | 34.75 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 267.50 | 33.35 | 37.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 270.00 | 35.35 | 40.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 272.50 | 38.00 | 42.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 275.00 | 40.35 | 45.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 280.00 | 45.35 | 49.90 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 285.00 | 50.35 | 54.90 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 290.00 | 55.35 | 59.75 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 295.00 | 60.35 | 64.85 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 300.00 | 65.40 | 69.85 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 305.00 | 70.30 | 75.00 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 310.00 | 75.35 | 80.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST |