Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AXP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AXP AMERICAN EXPRESS CO   0.208 0.216 109.46 -2.36

 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 2.39 3.15 3.05 0.00 1 58  W   107 AXP 0.00 0.06 0.14 0.00 0 68  W  
AXP 1.40 2.07 2.38 0.00 21 264  W   108 AXP 0.00 0.06 0.01 0.00 262 0  W  
AXP 0.35 1.01 1.07 0.00 24 90  W   109 AXP 0.00 0.06 0.03 0.00 1092 85  W  
AXP 0.00 0.21 0.22 0.00 58 145  W   110 AXP 0.50 0.65 0.32 0.00 327 524  W  
AXP 0.00 0.02 0.02 0.00 31 163  W   111 AXP 1.12 1.68 1.59 0.00 34 2159  W  
AXP 0.00 0.13 0.08 0.00 61 200  W   112 AXP 1.98 2.70 2.00 0.00 44 269  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 2.87 3.15 3.23 2.86 9 68  Q   107 AXP 0.45 0.54 0.47 0.33 20 36  Q  
AXP 2.21 2.52 2.36 2.12 29 163  Q   108 AXP 0.70 0.77 0.68 0.59 1580 880  Q  
AXP 1.46 1.70 2.62 1.49 0 32  Q   109 AXP 1.01 1.13 0.95 0.96 88 80  Q  
AXP 0.94 1.11 1.40 0.99 89 45  Q   110 AXP 1.45 1.53 1.50 1.46 3116 3037  Q  
AXP 0.55 0.68 0.66 0.62 99 265  Q   111 AXP 2.03 2.27 2.11 2.09 27 46  Q  
AXP 0.28 0.39 0.45 0.36 115 107  Q   112 AXP 2.58 2.91 2.57 2.83 39 125  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.20 3.50 3.35 3.49 13 16  W   107 AXP 0.87 0.97 1.01 0.70 1047 956  W  
AXP 2.54 2.77 2.69 2.80 15 78  W   108 AXP 1.17 1.35 1.09 1.01 8 130  W  
AXP 1.85 2.05 1.99 2.20 8 6  W   109 AXP 1.51 1.71 1.26 1.40 4 161  W  
AXP 1.34 1.52 1.55 1.68 14 76  W   110 AXP 1.88 2.23 1.76 1.88 6 71  W  
AXP 0.91 1.00 0.96 1.25 26 29  W   111 AXP 2.38 2.84 2.42 2.45 1 75  W  
AXP 0.58 0.66 0.64 0.91 40 44  W   112 AXP 2.98 3.55 2.59 3.11 0 29  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.35 3.70 5.30 4.16 0 10  W   107 AXP 1.11 1.26 1.14 0.93 5 42  W  
AXP 2.61 2.96 5.18 3.48 0 40  W   108 AXP 1.39 1.58 1.29 1.24 1 54  W  
AXP 1.96 2.33 2.21 2.87 10 25  W   109 AXP 1.72 2.07 1.61 1.63 2 153  W  
AXP 1.43 1.82 1.90 2.33 15 24  W   110 AXP 2.16 2.46 2.31 2.08 17 190  W  
AXP 1.12 1.33 1.33 1.86 33 45  W   111 AXP 2.74 3.05 1.52 2.60 8 8  W  
AXP 0.73 0.88 0.95 1.46 42 655  W   112 AXP 3.40 3.70 2.65 3.20 0 13  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.90 4.15 5.25 4.79 0 22  S   107 AXP 1.54 1.86 0.93 1.03 0 12  S  
AXP 3.20 3.55 3.36 4.11 2 0  S   108 AXP 1.85 2.11 2.13 1.34 28 30  S  
AXP 2.53 2.91 2.98 3.48 10 21  S   109 AXP 2.25 2.62 2.58 1.70 92 88  S  
AXP 2.15 2.35 2.19 2.92 274 3471  S   110 AXP 2.76 3.10 2.67 2.13 104 1364  S  
AXP 1.60 1.85 1.80 2.42 87 166  S   111 AXP 3.20 3.70 3.60 2.62 2 150  S  
AXP 1.16 1.46 1.40 1.98 13 354  S   112 AXP 3.85 4.15 3.68 3.16 4 58  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 4.30 4.55 4.66 5.74 14 0  W   107 AXP 1.98 2.37 1.83 1.07 1 58  W  
AXP 3.50 3.90 6.40 5.04 0 15  W   108 AXP 2.33 2.59 1.28 1.36 0 66  W  
AXP 2.57 3.30 3.45 4.40 0 2  W   109 AXP 2.65 2.94 1.72 1.69 0 24  W  
AXP 2.58 2.84 3.10 3.80 0 22  W   110 AXP 3.15 3.40 3.30 2.07 8 30  W  
AXP 2.11 2.34 2.20 3.25 27 40  W   111 AXP 3.75 3.95 3.60 2.51 3 58  W  
AXP 1.66 1.84 1.62 2.76 3 131  W   112 AXP 4.30 4.50 4.58 3.00 3 14  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 4.45 4.75 0.00 6.69 0 0  W   107 AXP 2.03 2.29 0.00 1.04 0 0  W  
AXP 3.75 4.10 0.00 5.98 0 0  W   108 AXP 2.44 2.84 0.00 1.30 0 0  W  
AXP 3.30 3.55 0.00 5.31 0 0  W   109 AXP 2.79 3.10 2.90 1.59 10 0  W  
AXP 2.67 3.00 0.00 4.68 0 0  W   110 AXP 3.35 3.55 0.00 1.94 0 0  W  
AXP 2.28 2.57 0.00 4.10 0 0  W   111 AXP 3.85 4.15 0.00 2.33 0 0  W  
AXP 1.81 2.07 2.00 3.56 1 0  W   112 AXP 4.40 4.65 3.11 2.76 1 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AXP 3.15 3.30 3.33 6.82 37 399  S   110 AXP 3.70 3.85 3.43 1.53 79 635  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.