Options Chain for AMERICAN EXPRESS CO COM (AXP) - $308.83 as of 8/22/2025 7:47:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 203.10 | 206.65 | 204.88 | 141.49 | 0.00 | 0.00% | 1.78 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 198.15 | 201.65 | 199.90 | 202.40 | 0.00 | 0.00% | 1.67 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 193.20 | 196.75 | 194.98 | 114.80 | 0.00 | 0.00% | 1.56 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 188.15 | 191.70 | 189.93 | % | 1.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 183.25 | 186.75 | 185.00 | % | 1.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 178.20 | 181.80 | 180.00 | 96.70 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 173.00 | 176.80 | 174.90 | % | 1.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 168.30 | 171.85 | 170.08 | % | 1.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 163.35 | 166.85 | 165.10 | 152.75 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 158.50 | 161.80 | 160.15 | 80.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 153.90 | 156.85 | 155.38 | % | 0.94 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 148.45 | 151.85 | 150.15 | % | 0.88 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 144.15 | 146.90 | 145.53 | % | 0.83 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 138.55 | 141.70 | 140.13 | 146.62 | 0.00 | 0.00% | 0.78 | 0 | 19 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 134.05 | 136.65 | 135.35 | 74.30 | 0.00 | 0.00% | 0.73 | 0 | 57 | 0.86 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 128.65 | 131.95 | 130.30 | 72.15 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 123.60 | 127.10 | 125.35 | 117.87 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 119.30 | 122.20 | 120.75 | 111.48 | 0.00 | 0.00% | 0.60 | 0 | 23 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 109.60 | 112.25 | 110.93 | 45.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 99.75 | 101.25 | 100.50 | 89.50 | 0.00 | 0.00% | 0.46 | 0 | 17 | 0.60 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 89.90 | 91.20 | 90.55 | 76.35 | 0.00 | 0.00% | 0.39 | 0 | 216 | 0.46 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 80.15 | 81.20 | 80.68 | 58.05 | 0.00 | 0.00% | 0.34 | 0 | 308 | 0.41 | 0.98 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 70.45 | 71.55 | 71.00 | 59.18 | 0.00 | 0.00% | 0.28 | 0 | 236 | 0.38 | 0.96 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 60.50 | 62.00 | 61.25 | 58.59 | +8.77 | +17.61% | 0.24 | 1 | 112 | 0.34 | 0.94 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 51.10 | 52.30 | 51.70 | 52.30 | +11.67 | +28.73% | 0.19 | 1 | 205 | 0.32 | 0.92 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 280.00 | 42.20 | 43.60 | 42.90 | 42.95 | +12.65 | +41.75% | 0.15 | 4 | 259 | 0.32 | 0.88 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 290.00 | 33.60 | 34.95 | 34.28 | 35.00 | +10.63 | +43.62% | 0.12 | 20 | 355 | 0.30 | 0.83 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 300.00 | 25.60 | 27.55 | 26.58 | 26.13 | +7.30 | +38.77% | 0.09 | 134 | 440 | 0.29 | 0.75 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 18.20 | 19.05 | 18.63 | 19.05 | +6.82 | +55.77% | 0.06 | 182 | 804 | 0.26 | 0.65 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 320.00 | 12.75 | 13.00 | 12.88 | 12.93 | +5.03 | +63.68% | 0.04 | 128 | 739 | 0.25 | 0.53 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 330.00 | 8.15 | 8.45 | 8.30 | 8.37 | +3.48 | +71.17% | 0.03 | 149 | 1,538 | 0.24 | 0.40 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 340.00 | 4.90 | 5.20 | 5.05 | 5.20 | +2.29 | +78.70% | 0.01 | 64 | 1,076 | 0.24 | 0.28 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 350.00 | 2.89 | 3.10 | 3.00 | 3.05 | +1.24 | +68.51% | 0.01 | 181 | 4,135 | 0.24 | 0.18 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 360.00 | 1.64 | 1.82 | 1.73 | 1.70 | +0.88 | +107.32% | 0.00 | 23 | 404 | 0.24 | 0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 370.00 | 0.91 | 1.08 | 1.00 | 1.00 | +0.63 | +170.27% | 0.00 | 3 | 216 | 0.24 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 380.00 | 0.46 | 0.67 | 0.57 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.25 | 0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 390.00 | 0.24 | 0.44 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.25 | 0.03 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 400.00 | 0.11 | 0.25 | 0.18 | 0.25 | +0.04 | +19.05% | 0.00 | 2 | 61 | 0.26 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 410.00 | 0.04 | 0.24 | 0.14 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 420.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 1.32 | 0.66 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 1.29 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.07 | 1.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.24 | 0.62 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.02 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.02 | 0.39 | 0.21 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 0.81 | 0.41 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.02 | 0.51 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.37 | 0.69 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.38 | 0.69 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.41 | 0.71 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.42 | 0.71 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.04 | 1.64 | 0.84 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.54 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 0.10 | 0.49 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.43 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.71 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.40 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 0.32 | 0.51 | 0.42 | 0.64 | -0.02 | -3.03% | 0.00 | 1 | 292 | 0.38 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 0.51 | 0.70 | 0.61 | 0.63 | -0.32 | -33.69% | 0.00 | 6 | 455 | 0.36 | -0.04 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 0.80 | 1.00 | 0.90 | 0.91 | -0.72 | -44.18% | 0.00 | 6 | 538 | 0.34 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 1.30 | 1.52 | 1.41 | 1.39 | -1.12 | -44.63% | 0.01 | 239 | 561 | 0.32 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 280.00 | 2.11 | 2.33 | 2.22 | 2.16 | -1.94 | -47.32% | 0.01 | 71 | 459 | 0.30 | -0.12 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 290.00 | 3.35 | 3.55 | 3.45 | 3.45 | -2.77 | -44.54% | 0.01 | 236 | 577 | 0.29 | -0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 300.00 | 5.25 | 5.50 | 5.38 | 5.39 | -3.81 | -41.42% | 0.02 | 384 | 749 | 0.27 | -0.25 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 310.00 | 8.10 | 8.40 | 8.25 | 8.25 | -5.30 | -39.12% | 0.03 | 276 | 296 | 0.26 | -0.35 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 320.00 | 12.15 | 12.45 | 12.30 | 12.27 | -7.38 | -37.56% | 0.04 | 65 | 131 | 0.25 | -0.47 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 330.00 | 17.50 | 17.85 | 17.68 | 17.65 | -11.53 | -39.52% | 0.05 | 18 | 18 | 0.25 | -0.60 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 340.00 | 23.20 | 25.60 | 24.40 | 24.45 | -13.28 | -35.20% | 0.07 | 1 | 7 | 0.24 | -0.72 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 350.00 | 30.55 | 34.35 | 32.45 | 44.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.22 | -0.82 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 360.00 | 39.70 | 42.65 | 41.18 | 52.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.05 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 370.00 | 49.45 | 52.00 | 50.73 | 51.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 7/14/2025 | 8/22/2025 3:59:48 PM EST |
| 380.00 | 59.15 | 62.45 | 60.80 | 69.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 390.00 | 69.30 | 71.90 | 70.60 | % | 0.18 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 400.00 | 79.15 | 82.15 | 80.65 | 124.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/5/2025 | 8/22/2025 3:59:48 PM EST |
| 410.00 | 88.90 | 92.75 | 90.83 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 420.00 | 98.90 | 102.85 | 100.88 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 430.00 | 108.90 | 112.40 | 110.65 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 440.00 | 118.90 | 122.90 | 120.90 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 450.00 | 128.95 | 132.85 | 130.90 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |