Options Chain for AMERICAN EXPRESS CO COM (AXP) - $234.33 as of 5/6/2024 9:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.55 | 115.95 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 125.00 | 107.55 | 111.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 130.00 | 102.55 | 106.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 135.00 | 97.55 | 101.30 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 140.00 | 92.55 | 96.15 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 145.00 | 87.55 | 91.35 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 150.00 | 82.85 | 85.85 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 155.00 | 77.55 | 80.85 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 160.00 | 72.90 | 76.25 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 165.00 | 67.60 | 71.35 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 170.00 | 62.60 | 65.55 | 64.25 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 3:59:49 PM EST |
| 175.00 | 57.60 | 60.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 180.00 | 52.65 | 56.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 185.00 | 47.60 | 50.95 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 190.00 | 42.65 | 45.95 | 44.80 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/6/2024 3:59:49 PM EST |
| 195.00 | 38.05 | 40.90 | 43.04 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/6/2024 3:59:49 PM EST |
| 200.00 | 32.85 | 35.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 202.50 | 29.65 | 33.65 | 29.72 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 205.00 | 27.15 | 31.45 | 28.53 | -5.81 | -16.92% | 1 | 4 | 1.16 | 1.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 207.50 | 25.15 | 28.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 210.00 | 22.70 | 26.35 | 23.55 | -4.73 | -16.73% | 1 | 42 | 1.03 | 1.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 212.50 | 20.60 | 23.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 5/6/2024 3:59:49 PM EST | |||
| 215.00 | 17.95 | 21.25 | 19.26 | +0.93 | +5.08% | 27 | 95 | 0.86 | 1.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 217.50 | 15.15 | 18.75 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.07 | 5/1/2024 | 5/6/2024 3:59:49 PM EST |
| 220.00 | 13.30 | 16.45 | 13.80 | +1.80 | +15.00% | 42 | 128 | 0.73 | 0.99 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 222.50 | 11.35 | 12.95 | 9.97 | +1.22 | +13.95% | 1 | 5 | 0.50 | 0.97 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 225.00 | 9.05 | 10.00 | 9.15 | +3.43 | +59.97% | 124 | 137 | 0.32 | 0.94 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 227.50 | 6.85 | 7.75 | 6.35 | +1.85 | +41.12% | 23 | 20 | 0.31 | 0.89 | 0.03 | -0.20 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 230.00 | 4.80 | 5.15 | 4.45 | +1.70 | +61.82% | 92 | 143 | 0.19 | 0.81 | 0.05 | -0.23 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 232.50 | 3.00 | 3.15 | 3.25 | +1.58 | +94.62% | 358 | 315 | 0.19 | 0.67 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 235.00 | 1.63 | 1.71 | 1.78 | +1.03 | +137.34% | 333 | 310 | 0.19 | 0.46 | 0.09 | -0.26 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 237.50 | 0.72 | 0.78 | 0.77 | +0.45 | +140.63% | 231 | 278 | 0.19 | 0.26 | 0.07 | -0.20 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 240.00 | 0.27 | 0.35 | 0.30 | +0.15 | +100.00% | 318 | 401 | 0.19 | 0.13 | 0.04 | -0.13 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 242.50 | 0.09 | 0.13 | 0.11 | +0.04 | +57.15% | 33 | 198 | 0.20 | 0.05 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 245.00 | 0.02 | 0.06 | 0.03 | -0.02 | -40.00% | 24 | 268 | 0.21 | 0.02 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 247.50 | 0.00 | 0.07 | 0.12 | +0.10 | +500.00% | 1 | 132 | 0.25 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 250.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 3 | 189 | 0.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 252.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:49 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 11 | 119 | 0.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 257.50 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:49 PM EST |
| 260.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:49 PM EST |
| 262.50 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 145 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:49 PM EST |
| 267.50 | 0.00 | 1.26 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 272.50 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 275.00 | 0.00 | 0.17 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 285.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.21 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 295.00 | 0.00 | 0.21 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 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 | 2.08 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.02 | % | 1 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:49 PM EST | |
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.23 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.04 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/6/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.82 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.04 | 5/6/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.59 | 0.27 | 0.00 | 0.00% | 0 | 12 | 1.89 | 0.00 | 0.00 | -0.04 | 4/10/2024 | 5/6/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.98 | 0.34 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 5/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 5/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 0.62 | 0.64 | 0.00 | 0.00% | 0 | 46 | 1.25 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/6/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.82 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.17 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 202.50 | 0.00 | 0.83 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.05 | 5/6/2024 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 162 | 0.56 | 0.00 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 207.50 | 0.00 | 0.83 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 210.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 37 | 351 | 0.53 | 0.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 212.50 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 156 | 291 | 0.35 | 0.00 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 217.50 | 0.02 | 0.05 | 0.04 | -0.06 | -60.00% | 348 | 369 | 0.32 | -0.01 | 0.00 | -0.07 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 220.00 | 0.04 | 0.06 | 0.06 | -0.09 | -60.00% | 240 | 543 | 0.30 | -0.01 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 222.50 | 0.01 | 0.08 | 0.07 | -0.21 | -75.00% | 238 | 114 | 0.26 | -0.03 | 0.01 | -0.12 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 225.00 | 0.10 | 0.12 | 0.13 | -0.38 | -74.51% | 78 | 914 | 0.24 | -0.06 | 0.02 | -0.15 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 227.50 | 0.20 | 0.24 | 0.21 | -0.78 | -78.79% | 150 | 217 | 0.22 | -0.11 | 0.03 | -0.20 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 230.00 | 0.44 | 0.50 | 0.51 | -1.36 | -72.73% | 372 | 599 | 0.20 | -0.19 | 0.05 | -0.23 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 232.50 | 1.03 | 1.11 | 1.11 | -1.88 | -62.88% | 260 | 392 | 0.20 | -0.33 | 0.08 | -0.26 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 235.00 | 2.07 | 2.22 | 2.05 | -2.85 | -58.17% | 45 | 232 | 0.19 | -0.54 | 0.09 | -0.26 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 237.50 | 3.65 | 3.95 | 4.53 | -2.04 | -31.05% | 42 | 274 | 0.19 | -0.74 | 0.07 | -0.20 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 240.00 | 5.70 | 6.10 | 7.94 | +0.99 | +14.25% | 1 | 40 | 0.23 | -0.87 | 0.04 | -0.13 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 242.50 | 6.85 | 9.75 | 9.70 | +0.10 | +1.05% | 9 | 43 | 0.47 | -0.95 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:49 PM EST |
| 245.00 | 9.10 | 12.20 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:49 PM EST |
| 247.50 | 11.45 | 14.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | -0.01 | 4/23/2024 | 5/6/2024 3:59:49 PM EST |
| 250.00 | 13.95 | 17.60 | 10.82 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:49 PM EST |
| 252.50 | 16.40 | 20.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 255.00 | 18.85 | 22.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 257.50 | 21.45 | 25.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 260.00 | 24.45 | 27.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 262.50 | 26.45 | 30.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 265.00 | 28.85 | 32.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 267.50 | 31.30 | 34.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 270.00 | 33.95 | 37.55 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 272.50 | 36.30 | 40.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 275.00 | 39.05 | 42.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 280.00 | 43.80 | 46.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 285.00 | 49.25 | 52.55 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 290.00 | 53.80 | 57.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 295.00 | 58.95 | 62.55 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 300.00 | 63.80 | 67.55 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 305.00 | 69.05 | 72.55 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST | |||
| 310.00 | 73.80 | 77.55 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:49 PM EST |