AXP Option Chain

End of day data from December 6, 2021 for AXP options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. AXP
  4. >
  5. Option Chain
|USD |AXP: $167.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
AXP10Dec21C162.50CALL162.50$2.00$1.79 / 11$2.04 / 3073937534.057517%0.411934-0.2301860.0652410.0733640.008852
AXP10Dec21C165.00CALL165.00$1.04$0.98 / 16$1.08 / 1042732033.202975%0.262764-0.1932860.0546740.0614810.005670
AXP10Dec21C167.50CALL167.50$0.56$0.47 / 28$0.51 / 13799332.493582%0.148952-0.1377200.0389060.0437500.003225
AXP10Dec21C160.00CALL160.00$3.15$3.00 / 31$3.30 / 3026350734.520214%0.577723-0.2306860.0655990.0737660.012346
AXP10Dec21P150.00PUT150.00$0.48$0.46 / 14$0.51 / 1020836149.729525%-0.026233-0.0364150.0102010.011472-0.000587
AXP10Dec21P157.50PUT157.50$1.43$1.44 / 45$1.59 / 1918725539.799808%-0.267064-0.1973620.0551270.061990-0.006029
AXP10Dec21C170.00CALL170.00$0.23$0.19 / 32$0.27 / 2218358132.834804%0.074790-0.0839000.0236810.0266290.001623
AXP10Dec21P160.00PUT160.00$2.38$2.25 / 30$2.51 / 1111816838.393511%-0.422127-0.2353390.0655990.073766-0.009572
AXP10Dec21P152.50PUT152.50$0.68$0.64 / 15$0.70 / 168676745.670940%-0.067730-0.0783880.0219450.024678-0.001519
AXP10Dec21P140.00PUT140.00$0.13$0.08 / 31$0.16 / 1671,16962.802526%-0.000072-0.0001730.0000480.000055-0.000002
AXP10Dec21C157.50CALL157.50$5.00$4.60 / 31$4.90 / 106637134.866801%0.732785-0.1927070.0551270.0619900.015547
AXP10Dec21C155.00CALL155.00$7.70$6.50 / 30$6.90 / 46344035.726368%0.853861-0.1325820.0383860.0431650.017949
AXP10Dec21P155.00PUT155.00$0.91$0.95 / 22$1.03 / 126289942.417278%-0.145988-0.1372410.0383860.043165-0.003284
AXP10Dec21P162.50PUT162.50$3.35$3.55 / 5$3.80 / 31558638.346095%-0.587916-0.2348360.0652410.073364-0.013408
AXP10Dec21C172.50CALL172.50$0.12$0.07 / 15$0.17 / 765111634.330075%0.033234-0.0440110.0124140.0139600.000723
AXP10Dec21P135.00PUT135.00$0.07$0.01 / 39$0.09 / 115125367.205542%-0.000001-0.0000030.0000010.0000010.000000
AXP10Dec21C175.00CALL175.00$0.05$0.03 / 3$0.05 / 12927733.435095%0.013080-0.0200110.0056420.0063440.000285
AXP10Dec21P149.00PUT149.00$0.43$0.41 / 17$0.49 / 202411152.027856%-0.017006-0.0252330.0070700.007951-0.000380
AXP10Dec21P145.00PUT145.00$0.24$0.25 / 20$0.29 / 122371357.875571%-0.002153-0.0040530.0011370.001278-0.000048
AXP10Dec21C152.50CALL152.50$9.75$8.45 / 40$9.40 / 302227537.966229%0.932119-0.0737270.0219450.0246780.019371
AXP10Dec21P165.00PUT165.00$5.00$5.15 / 4$5.45 / 6129338.282990%-0.737086-0.1979330.0546740.061481-0.016932
AXP10Dec21P147.00PUT147.00$0.40$0.33 / 21$0.40 / 22123555.626074%-0.006480-0.0108870.0030520.003432-0.000145
AXP10Dec21P130.00PUT130.00$0.04$0.24 / 361136101.269152%-0.0000010.0000000.0000010.0000000.000000
AXP10Dec21C177.50CALL177.50$0.02$0.27 / 4172453.292620%0.004568-0.0079360.0022370.0025150.000100
AXP10Dec21P146.00PUT146.00$0.39$0.29 / 22$0.36 / 31726557.209078%-0.003801-0.0067690.0018980.002134-0.000085
AXP10Dec21P170.00PUT170.00$9.93$9.05 / 30$10.10 / 40524343.691399%-0.925060-0.0885410.0236810.026629-0.021664
AXP10Dec21C180.00CALL180.00$0.08$0.06 / 85412745.433722%0.001420-0.0027610.0007780.0008750.000031
AXP10Dec21P175.00PUT175.00$14.00$12.55 / 30$15.45 / 3047235.245955%-0.986770-0.0246460.0056420.006344-0.023688
AXP10Dec21P125.00PUT125.00$0.02$0.01 / 10$0.23 / 614873104.367786%-0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P167.50PUT167.50$6.80$7.05 / 1$7.70 / 30314941.242714%-0.850897-0.1423640.0389060.043750-0.019720
AXP10Dec21C150.00CALL150.00$11.20$10.95 / 31$11.55 / 3035339.523717%0.973617-0.0317510.0102010.0114720.019961
AXP10Dec21P148.00PUT148.00$0.45$0.36 / 21$0.40 / 13323752.974665%-0.010674-0.0168760.0047300.005319-0.000239
AXP10Dec21C145.00CALL145.00$17.32$15.35 / 30$16.70 / 3033969.435411%0.9976970.0006170.0011370.0012780.019815
AXP10Dec21C182.50CALL182.50$0.04$0.03 / 614045.677730%0.000394-0.0008480.0002390.0002690.000009
AXP10Dec21P180.00PUT180.00$21.30$18.95 / 30$19.75 / 31110764.743802%-0.998430-0.0073900.0007780.000875-0.024626
AXP10Dec21C140.00CALL140.00$20.45$20.35 / 30$22.45 / 3011576.708466%0.9997780.0045030.0000480.0000550.019176
AXP10Dec21C225.00CALL225.00$0.25 / 3000141.169896%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P225.00PUT225.00$62.20 / 30$65.55 / 300098.229152%-0.999850-0.0045760.0000010.000000-0.030822
AXP10Dec21C220.00CALL220.00$0.24 / 4100132.495605%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P220.00PUT220.00$57.85 / 30$60.25 / 3000117.966998%-0.999850-0.0045820.0000010.000000-0.030137
AXP10Dec21C215.00CALL215.00$0.23 / 3000123.603557%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P215.00PUT215.00$52.35 / 30$55.50 / 300096.584250%-0.999850-0.0045880.0000010.000000-0.029452
AXP10Dec21C210.00CALL210.00$0.24 / 3000116.089028%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P210.00PUT210.00$47.20 / 30$50.50 / 3000105.978387%-0.999850-0.0045940.0000010.000000-0.028767
AXP10Dec21C205.00CALL205.00$0.23$0.08 / 3101291.251392%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P205.00PUT205.00$42.45 / 30$45.40 / 300095.006747%-0.999850-0.0046000.0000010.000000-0.028082
AXP10Dec21C200.00CALL200.00$0.01$0.03 / 301273.699310%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P200.00PUT200.00$37.20 / 30$40.55 / 300095.752998%-0.999850-0.0046060.0000010.000000-0.027397
AXP10Dec21C195.00CALL195.00$0.05$0.03 / 603066.115265%0.0000010.0000000.0000010.0000000.000000
AXP10Dec21P195.00PUT195.00$32.25 / 30$35.40 / 300059.392881%-0.999850-0.0046120.0000010.000000-0.026712
AXP10Dec21C192.50CALL192.50$0.04$0.10 / 310272.926525%0.000001-0.0000020.0000010.0000010.000000
AXP10Dec21P192.50PUT192.50$30.00 / 30$32.65 / 300061.290203%-0.999849-0.0046170.0000010.000001-0.026370
AXP10Dec21C190.00CALL190.00$0.04$0.02 / 308955.552005%0.000004-0.0000120.0000030.0000040.000000
AXP10Dec21P190.00PUT190.00$17.82$27.30 / 30$30.35 / 300073.251487%-0.999845-0.0046300.0000030.000004-0.026027
AXP10Dec21C187.50CALL187.50$0.05$0.02 / 140551.620180%0.000022-0.0000560.0000160.0000180.000000
AXP10Dec21P187.50PUT187.50$25.15 / 30$27.70 / 300070.092867%-0.999828-0.0046760.0000160.000018-0.025684
AXP10Dec21P185.00PUT185.00$29.02$22.90 / 30$25.20 / 300959.693647%-0.999752-0.0048540.0000650.000073-0.025340
AXP10Dec21C185.00CALL185.00$0.06$0.01 / 805844.141742%0.000098-0.0002310.0000650.0000730.000002
AXP10Dec21P182.50PUT182.50$27.90$20.40 / 30$22.65 / 300552.531080%-0.999456-0.0054740.0002390.000269-0.024991
AXP10Dec21P177.50PUT177.50$7.06$15.30 / 30$17.15 / 300542.009757%-0.995281-0.0125680.0022370.002515-0.024215
AXP10Dec21P172.50PUT172.50$18.35$10.60 / 30$12.60 / 3009636.214704%-0.966616-0.0486490.0124140.013960-0.022907
AXP10Dec21C149.00CALL149.00$7.30$11.80 / 30$13.30 / 400253.355972%0.982844-0.0205670.0070700.0079510.020031
AXP10Dec21C148.00CALL148.00$12.20 / 30$14.60 / 300051.654437%0.989176-0.0122090.0047300.0053190.020035
AXP10Dec21C147.00CALL147.00$10.40$13.75 / 30$15.00 / 300453.829264%0.993370-0.0062190.0030520.0034320.019992
AXP10Dec21C146.00CALL146.00$10.20$13.70 / 30$16.25 / 300572.368278%0.996048-0.0021000.0018980.0021340.019915
AXP10Dec21C135.00CALL135.00$19.70$25.45 / 30$27.55 / 300397.538555%0.9998490.0046800.0000010.0000010.018493
AXP10Dec21C130.00CALL130.00$29.75 / 30$32.50 / 300083.138400%0.9998500.0046880.0000010.0000000.017808
AXP10Dec21C125.00CALL125.00$46.85$34.95 / 30$37.25 / 300090.952618%0.9998500.0046940.0000010.0000000.017123
AXP10Dec21C120.00CALL120.00$39.95 / 30$42.50 / 3000125.156265%0.9998500.0047000.0000010.0000000.016438
AXP10Dec21P120.00PUT120.00$0.10$0.05 / 108105.748201%-0.0000010.0000000.0000010.0000000.000000