Options Chain for AMERICAN EXPRESS CO COM (AXP) - $326.22 as of 9/5/2025 8:16:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 160.45 | 163.85 | 162.15 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 170.00 | 155.35 | 158.90 | 157.13 | % | 0.92 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 175.00 | 150.35 | 153.80 | 152.08 | % | 0.87 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 180.00 | 145.45 | 148.90 | 147.18 | % | 0.82 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 185.00 | 140.55 | 143.95 | 142.25 | % | 0.77 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 190.00 | 135.55 | 138.85 | 137.20 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 195.00 | 130.60 | 133.75 | 132.18 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 200.00 | 125.65 | 128.95 | 127.30 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 205.00 | 120.55 | 123.85 | 122.20 | % | 0.60 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 210.00 | 115.80 | 118.95 | 117.38 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 215.00 | 110.70 | 113.85 | 112.28 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 220.00 | 105.65 | 109.05 | 107.35 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 225.00 | 100.65 | 104.20 | 102.43 | % | 0.46 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 230.00 | 95.70 | 99.15 | 97.43 | % | 0.42 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 235.00 | 90.95 | 94.20 | 92.58 | % | 0.39 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 240.00 | 86.05 | 89.45 | 87.75 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 245.00 | 81.00 | 84.55 | 82.78 | % | 0.34 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 250.00 | 76.15 | 79.65 | 77.90 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 255.00 | 71.25 | 74.75 | 73.00 | % | 0.29 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 260.00 | 66.45 | 70.00 | 68.23 | % | 0.26 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 265.00 | 61.65 | 65.15 | 63.40 | % | 0.24 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 270.00 | 56.90 | 60.50 | 58.70 | % | 0.22 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 275.00 | 52.20 | 55.80 | 54.00 | % | 0.20 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 280.00 | 47.55 | 51.10 | 49.33 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.10 | 9/5/2025 3:59:52 PM EST | |||
| 285.00 | 43.05 | 46.55 | 44.80 | % | 0.16 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.10 | 9/5/2025 3:59:52 PM EST | |||
| 290.00 | 38.95 | 42.20 | 40.58 | % | 0.14 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.11 | 9/5/2025 3:59:52 PM EST | |||
| 295.00 | 34.25 | 37.85 | 36.05 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.11 | 9/5/2025 3:59:52 PM EST | |||
| 300.00 | 30.55 | 33.45 | 32.00 | 36.00 | % | 0.11 | 1 | 0 | 0.32 | 0.79 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 305.00 | 26.15 | 29.55 | 27.85 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.13 | 9/5/2025 3:59:52 PM EST | |||
| 310.00 | 22.40 | 25.75 | 24.08 | 25.07 | % | 0.08 | 2 | 0 | 0.30 | 0.71 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 315.00 | 18.85 | 22.40 | 20.63 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.01 | -0.14 | 9/5/2025 3:59:52 PM EST | |||
| 320.00 | 15.65 | 18.50 | 17.08 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.01 | -0.14 | 9/5/2025 3:59:52 PM EST | |||
| 325.00 | 13.40 | 15.40 | 14.40 | 14.77 | -0.50 | -3.28% | 0.04 | 1 | 1 | 0.28 | 0.54 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 330.00 | 10.40 | 12.75 | 11.58 | 11.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.48 | 0.01 | -0.14 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 335.00 | 8.20 | 10.40 | 9.30 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.42 | 0.01 | -0.13 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 340.00 | 5.75 | 9.45 | 7.60 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.01 | -0.13 | 9/5/2025 3:59:52 PM EST | |||
| 345.00 | 5.45 | 7.10 | 6.28 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.30 | 0.01 | -0.12 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 350.00 | 2.75 | 6.70 | 4.73 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.01 | -0.11 | 9/5/2025 3:59:52 PM EST | |||
| 355.00 | 2.08 | 4.25 | 3.17 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.01 | -0.09 | 9/5/2025 3:59:52 PM EST | |||
| 360.00 | 1.89 | 3.15 | 2.52 | 2.77 | % | 0.01 | 1 | 0 | 0.26 | 0.16 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 365.00 | 1.25 | 2.45 | 1.85 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 9/5/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 390.00 | 0.33 | 2.66 | 1.50 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 255.00 | 0.01 | 2.80 | 1.41 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 260.00 | 0.38 | 2.95 | 1.67 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 270.00 | 0.19 | 3.35 | 1.77 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.00 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 280.00 | 0.09 | 2.67 | 1.38 | % | 0.00 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.10 | 9/5/2025 3:59:52 PM EST | |||
| 285.00 | 1.65 | 2.45 | 2.05 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.10 | 9/5/2025 3:59:52 PM EST | |||
| 290.00 | 2.38 | 3.40 | 2.89 | 1.69 | % | 0.01 | 10 | 0 | 0.32 | -0.15 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 295.00 | 2.85 | 5.45 | 4.15 | 2.22 | % | 0.01 | 10 | 0 | 0.33 | -0.17 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 300.00 | 3.90 | 5.80 | 4.85 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.12 | 9/5/2025 3:59:52 PM EST | |||
| 305.00 | 4.40 | 7.35 | 5.88 | 5.00 | % | 0.02 | 2 | 0 | 0.29 | -0.25 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 310.00 | 5.00 | 7.20 | 6.10 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.01 | -0.14 | 9/5/2025 3:59:52 PM EST | |||
| 315.00 | 6.65 | 8.80 | 7.73 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.34 | 0.01 | -0.14 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 320.00 | 8.40 | 10.65 | 9.53 | 9.97 | % | 0.03 | 3 | 0 | 0.27 | -0.40 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:52 PM EST | |
| 325.00 | 10.60 | 12.60 | 11.60 | 11.91 | 0.00 | 0.00% | 0.04 | 6 | 1 | 0.27 | -0.46 | 0.01 | -0.14 | 9/5/2025 | 9/5/2025 3:59:52 PM EST |
| 330.00 | 12.80 | 15.30 | 14.05 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.52 | 0.01 | -0.14 | 9/4/2025 | 9/5/2025 3:59:52 PM EST |
| 335.00 | 15.10 | 18.90 | 17.00 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.01 | -0.13 | 9/5/2025 3:59:52 PM EST | |||
| 340.00 | 18.20 | 21.95 | 20.08 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.01 | -0.13 | 9/5/2025 3:59:52 PM EST | |||
| 345.00 | 21.65 | 25.05 | 23.35 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.12 | 9/5/2025 3:59:52 PM EST | |||
| 350.00 | 25.30 | 28.90 | 27.10 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.11 | 9/5/2025 3:59:52 PM EST | |||
| 355.00 | 29.75 | 32.30 | 31.03 | % | 0.09 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.09 | 9/5/2025 3:59:52 PM EST | |||
| 360.00 | 33.55 | 36.90 | 35.23 | % | 0.10 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.08 | 9/5/2025 3:59:52 PM EST | |||
| 365.00 | 37.95 | 41.50 | 39.73 | % | 0.11 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.07 | 9/5/2025 3:59:52 PM EST | |||
| 370.00 | 42.50 | 46.00 | 44.25 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.06 | 9/5/2025 3:59:52 PM EST | |||
| 375.00 | 47.25 | 50.75 | 49.00 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.05 | 9/5/2025 3:59:52 PM EST | |||
| 380.00 | 52.05 | 55.50 | 53.78 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 9/5/2025 3:59:52 PM EST | |||
| 385.00 | 56.90 | 60.40 | 58.65 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 390.00 | 61.75 | 65.30 | 63.53 | % | 0.16 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:52 PM EST | |||
| 395.00 | 66.80 | 70.20 | 68.50 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:52 PM EST |