Options Chain for AMERICAN EXPRESS CO COM (AXP) - $235.64 as of 4/29/2024 12:34:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.45 | 119.75 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 125.00 | 111.40 | 114.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 130.00 | 106.45 | 110.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 135.00 | 101.65 | 105.25 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 140.00 | 96.80 | 100.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 145.00 | 91.50 | 94.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 150.00 | 86.70 | 89.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 155.00 | 81.60 | 85.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 160.00 | 76.75 | 80.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 165.00 | 71.75 | 74.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 170.00 | 66.75 | 69.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 175.00 | 61.70 | 64.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 180.00 | 56.85 | 59.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 185.00 | 51.90 | 54.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 190.00 | 47.05 | 49.80 | 39.87 | 0.00 | 0.00% | 0 | 4 | 0.53 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 195.00 | 41.95 | 44.85 | 43.71 | 0.00 | 0.00% | 0 | 4 | 0.56 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:00 PM EST |
| 200.00 | 37.00 | 39.60 | 31.17 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 205.00 | 32.05 | 34.70 | 17.55 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.99 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 12:59:00 PM EST |
| 210.00 | 27.35 | 30.20 | 27.13 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 215.00 | 23.15 | 25.55 | 24.20 | 0.00 | 0.00% | 0 | 126 | 0.31 | 0.94 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 220.00 | 19.65 | 20.10 | 18.50 | -3.05 | -14.16% | 35 | 28 | 0.24 | 0.89 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 225.00 | 14.60 | 15.65 | 15.00 | +0.70 | +4.90% | 2 | 7 | 0.19 | 0.82 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 230.00 | 10.45 | 11.65 | 10.62 | +0.42 | +4.12% | 1 | 23 | 0.24 | 0.72 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 235.00 | 7.85 | 8.40 | 7.37 | +0.97 | +15.16% | 4 | 73 | 0.21 | 0.60 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 240.00 | 5.10 | 5.25 | 4.90 | +0.40 | +8.89% | 10 | 116 | 0.20 | 0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 245.00 | 3.05 | 3.20 | 2.86 | +0.14 | +5.15% | 9 | 155 | 0.20 | 0.32 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 250.00 | 1.73 | 1.80 | 1.53 | +0.07 | +4.80% | 3 | 69 | 0.19 | 0.21 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 255.00 | 0.90 | 0.96 | 0.72 | -0.31 | -30.10% | 2 | 16 | 0.20 | 0.12 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 260.00 | 0.45 | 0.49 | 0.63 | 0.00 | 0.00% | 0 | 112 | 0.20 | 0.07 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 12:59:00 PM EST |
| 265.00 | 0.23 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 115 | 0.20 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 270.00 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 110 | 0.21 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:59:00 PM EST |
| 275.00 | 0.07 | 0.11 | 0.06 | -0.13 | -68.43% | 1 | 10 | 0.22 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 280.00 | 0.04 | 0.08 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/29/2024 12:59:00 PM EST |
| 180.00 | 0.03 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 185.00 | 0.10 | 0.14 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/29/2024 12:59:00 PM EST |
| 190.00 | 0.13 | 0.17 | 0.15 | +0.01 | +7.15% | 5 | 59 | 0.36 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 195.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 200.00 | 0.20 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 205.00 | 0.26 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 67 | 0.29 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 210.00 | 0.37 | 0.41 | 0.42 | -0.06 | -12.50% | 4 | 115 | 0.27 | -0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 215.00 | 0.56 | 0.60 | 0.60 | -0.14 | -18.92% | 25 | 54 | 0.25 | -0.06 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 220.00 | 0.89 | 0.94 | 1.00 | -0.19 | -15.97% | 18 | 882 | 0.23 | -0.11 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 225.00 | 1.48 | 1.55 | 1.93 | 0.00 | 0.00% | 0 | 101 | 0.22 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 230.00 | 2.45 | 2.53 | 2.70 | -0.40 | -12.91% | 13 | 136 | 0.21 | -0.28 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 235.00 | 3.95 | 4.05 | 4.25 | -0.56 | -11.65% | 31 | 116 | 0.20 | -0.40 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 240.00 | 6.15 | 6.30 | 7.90 | 0.00 | 0.00% | 0 | 828 | 0.20 | -0.54 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 245.00 | 8.50 | 9.95 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.68 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 250.00 | 12.80 | 13.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.79 | 0.02 | -0.07 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 255.00 | 16.60 | 19.45 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 260.00 | 21.50 | 24.25 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 265.00 | 26.65 | 29.20 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 270.00 | 31.30 | 34.25 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 275.00 | 36.05 | 39.25 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 280.00 | 41.05 | 44.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 285.00 | 46.20 | 49.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 290.00 | 51.45 | 54.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 295.00 | 56.35 | 59.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 300.00 | 60.85 | 63.85 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 305.00 | 66.65 | 69.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 310.00 | 71.05 | 74.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |