Options Chain for AMERICAN EXPRESS CO COM (AXP) - $357.18 as of 11/14/2025 8:57:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 166.30 | 169.95 | 168.13 | % | 0.88 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 161.25 | 165.00 | 163.13 | % | 0.84 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 215.00 | 141.50 | 145.15 | 143.33 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 136.45 | 140.15 | 138.30 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 131.60 | 135.20 | 133.40 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 126.55 | 130.25 | 128.40 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 121.75 | 125.30 | 123.53 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 116.80 | 120.35 | 118.58 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 245.00 | % | 0.00 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 280.00 | 77.65 | 80.85 | 79.25 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 285.00 | 73.00 | 76.05 | 74.53 | % | 0.26 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 290.00 | 68.20 | 71.50 | 69.85 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 295.00 | 63.40 | 66.85 | 65.13 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 305.00 | 53.95 | 57.20 | 55.58 | % | 0.18 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 310.00 | 49.35 | 52.65 | 51.00 | % | 0.16 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 315.00 | 44.80 | 48.15 | 46.48 | % | 0.15 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 320.00 | 40.35 | 43.70 | 42.03 | % | 0.13 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 325.00 | 36.00 | 39.35 | 37.68 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 330.00 | 31.70 | 35.15 | 33.43 | % | 0.10 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 27.95 | 31.10 | 29.53 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 340.00 | 24.25 | 26.55 | 25.40 | 25.55 | -13.02 | -33.76% | 0.07 | 28 | 2 | 0.27 | 0.73 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 345.00 | 20.45 | 23.05 | 21.75 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 350.00 | 17.70 | 19.80 | 18.75 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 355.00 | 14.60 | 16.65 | 15.63 | 15.85 | % | 0.04 | 2 | 0 | 0.26 | 0.57 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 360.00 | 11.75 | 14.15 | 12.95 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 365.00 | 9.35 | 11.80 | 10.58 | % | 0.03 | 0 | 0 | 0.25 | 0.45 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 370.00 | 7.45 | 9.75 | 8.60 | 14.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.39 | 0.01 | -0.15 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 375.00 | 5.75 | 7.95 | 6.85 | 11.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.34 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 380.00 | 4.10 | 6.60 | 5.35 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 385.00 | 3.75 | 5.20 | 4.48 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 390.00 | 2.36 | 4.15 | 3.26 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.01 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 395.00 | 1.59 | 3.60 | 2.60 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 400.00 | 1.18 | 3.35 | 2.27 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 405.00 | 0.50 | 2.97 | 1.74 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 410.00 | 0.57 | 2.13 | 1.35 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 415.00 | 0.51 | 2.23 | 1.37 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 420.00 | 0.30 | 1.84 | 1.07 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 425.00 | 0.01 | 1.78 | 0.90 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 430.00 | 0.01 | 1.44 | 0.73 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 435.00 | 0.01 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 440.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 445.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | ||||||
| 265.00 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | ||||||
| 275.00 | 0.01 | 1.78 | 0.90 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 280.00 | 0.32 | 1.28 | 0.80 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 285.00 | 0.50 | 2.03 | 1.27 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 290.00 | 0.58 | 1.60 | 1.09 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 295.00 | 0.55 | 2.42 | 1.49 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 300.00 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | ||||||
| 305.00 | 1.16 | 2.50 | 1.83 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 310.00 | 1.21 | 2.74 | 1.98 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 315.00 | 1.67 | 3.50 | 2.59 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.11 | 11/14/2025 4:00:02 PM EST | |||
| 320.00 | 2.42 | 3.80 | 3.11 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.13 | 0.01 | -0.12 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 325.00 | 2.24 | 4.35 | 3.30 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.13 | 11/14/2025 4:00:02 PM EST | |||
| 330.00 | 3.15 | 5.10 | 4.13 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 335.00 | 4.15 | 6.05 | 5.10 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 340.00 | 5.40 | 7.75 | 6.58 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.01 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 345.00 | 6.95 | 9.40 | 8.18 | % | 0.02 | 0 | 0 | 0.27 | -0.32 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 350.00 | 8.55 | 10.90 | 9.73 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.38 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 355.00 | 10.35 | 12.90 | 11.63 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.01 | -0.16 | 11/14/2025 4:00:02 PM EST | |||
| 360.00 | 12.50 | 14.95 | 13.73 | 9.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.49 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 365.00 | 15.10 | 17.80 | 16.45 | 11.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.55 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 4:00:02 PM EST |
| 370.00 | 18.10 | 20.70 | 19.40 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.01 | -0.15 | 11/14/2025 4:00:02 PM EST | |||
| 375.00 | 21.45 | 23.90 | 22.68 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.01 | -0.14 | 11/14/2025 4:00:02 PM EST | |||
| 380.00 | 25.00 | 28.30 | 26.65 | 26.25 | % | 0.07 | 1 | 0 | 0.25 | -0.71 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 385.00 | 28.90 | 31.85 | 30.38 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.12 | 11/14/2025 4:00:02 PM EST | |||
| 390.00 | 33.00 | 36.40 | 34.70 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.10 | 11/14/2025 4:00:02 PM EST | |||
| 395.00 | 37.20 | 40.90 | 39.05 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 400.00 | 41.70 | 45.50 | 43.60 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 405.00 | 46.40 | 50.20 | 48.30 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 410.00 | 51.10 | 55.05 | 53.08 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 415.00 | 56.20 | 59.95 | 58.08 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 420.00 | 61.20 | 65.05 | 63.13 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 425.00 | 66.15 | 70.05 | 68.10 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 430.00 | 71.20 | 75.05 | 73.13 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 435.00 | 76.20 | 80.05 | 78.13 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 440.00 | 81.05 | 85.05 | 83.05 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 445.00 | 86.00 | 90.05 | 88.03 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST |