Options Chain for AMERICAN EXPRESS CO COM (AXP) - $325.31 as of 9/15/2025 2:33:36 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 | 161.20 | 163.90 | 162.55 | % | 0.99 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 170.00 | 156.25 | 158.90 | 157.58 | % | 0.93 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 175.00 | 151.25 | 154.15 | 152.70 | % | 0.87 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 180.00 | 146.25 | 149.00 | 147.63 | % | 0.82 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 185.00 | 141.20 | 144.20 | 142.70 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 190.00 | 136.25 | 139.10 | 137.68 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 195.00 | 131.25 | 134.20 | 132.73 | % | 0.68 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 200.00 | 126.40 | 129.10 | 127.75 | % | 0.64 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 205.00 | 121.35 | 124.25 | 122.80 | % | 0.60 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 210.00 | 116.40 | 119.10 | 117.75 | % | 0.56 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 215.00 | 111.40 | 114.80 | 113.10 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 220.00 | 106.50 | 109.45 | 107.98 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 225.00 | 101.55 | 104.50 | 103.03 | % | 0.46 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 230.00 | 96.80 | 99.65 | 98.23 | % | 0.43 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 235.00 | 91.80 | 94.70 | 93.25 | % | 0.40 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 240.00 | 86.80 | 90.20 | 88.50 | % | 0.37 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 245.00 | 81.85 | 84.70 | 83.28 | % | 0.34 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 250.00 | 77.00 | 80.55 | 78.78 | % | 0.32 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 9/15/2025 2:59:01 PM EST | |||
| 255.00 | 72.05 | 75.05 | 73.55 | % | 0.29 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 260.00 | 67.25 | 70.15 | 68.70 | % | 0.26 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 265.00 | 62.50 | 65.30 | 63.90 | % | 0.24 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 9/15/2025 2:59:01 PM EST | |||
| 270.00 | 57.80 | 60.45 | 59.13 | % | 0.22 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 275.00 | 52.90 | 55.85 | 54.38 | % | 0.20 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.08 | 9/15/2025 2:59:01 PM EST | |||
| 280.00 | 48.35 | 51.10 | 49.73 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.09 | 9/15/2025 2:59:01 PM EST | |||
| 285.00 | 45.25 | 46.20 | 45.73 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.10 | 9/15/2025 2:59:01 PM EST | |||
| 290.00 | 40.80 | 41.75 | 41.28 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.11 | 9/15/2025 2:59:01 PM EST | |||
| 295.00 | 36.45 | 37.50 | 36.98 | 34.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | 0.83 | 0.01 | -0.12 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 300.00 | 32.20 | 33.30 | 32.75 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.13 | 9/15/2025 2:59:01 PM EST | |||
| 305.00 | 28.30 | 29.35 | 28.83 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.14 | 9/15/2025 2:59:01 PM EST | |||
| 310.00 | 24.60 | 25.55 | 25.08 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 315.00 | 21.20 | 21.90 | 21.55 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 320.00 | 17.95 | 18.70 | 18.33 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 325.00 | 15.10 | 15.65 | 15.38 | 16.15 | % | 0.05 | 1 | 0 | 0.29 | 0.56 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 330.00 | 12.40 | 12.95 | 12.68 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | 0.50 | 0.01 | -0.15 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 335.00 | 10.05 | 10.60 | 10.33 | 10.63 | +0.18 | +1.73% | 0.03 | 2 | 2 | 0.28 | 0.44 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 340.00 | 7.85 | 8.60 | 8.23 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.38 | 0.01 | -0.14 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 345.00 | 6.25 | 6.95 | 6.60 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.33 | 0.01 | -0.13 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 350.00 | 5.00 | 5.50 | 5.25 | 5.10 | % | 0.01 | 2 | 0 | 0.28 | 0.27 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 355.00 | 3.75 | 4.35 | 4.05 | 3.87 | % | 0.01 | 1 | 0 | 0.27 | 0.23 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 360.00 | 2.89 | 3.45 | 3.17 | 3.55 | +0.26 | +7.91% | 0.01 | 1 | 2 | 0.28 | 0.18 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 365.00 | 1.40 | 2.69 | 2.05 | 2.77 | % | 0.01 | 2 | 0 | 0.27 | 0.15 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 370.00 | 1.75 | 2.11 | 1.93 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 375.00 | 1.26 | 1.72 | 1.49 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 380.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.04 | 9/15/2025 2:59:01 PM EST | |||
| 385.00 | 0.00 | 1.14 | 0.57 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.05 | 0.00 | -0.03 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 390.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 395.00 | 0.23 | 0.92 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 9/15/2025 2:59:01 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 9/15/2025 2:59:01 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST | |||
| 245.00 | 0.17 | 0.85 | 0.51 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 250.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 9/15/2025 2:59:01 PM EST | |||
| 255.00 | 0.30 | 1.05 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.03 | 0.00 | -0.05 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 260.00 | 0.45 | 1.20 | 0.83 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 265.00 | 0.83 | 1.21 | 1.02 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 9/15/2025 2:59:01 PM EST | |||
| 270.00 | 1.00 | 1.29 | 1.15 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 275.00 | 1.23 | 1.70 | 1.47 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.08 | 9/15/2025 2:59:01 PM EST | |||
| 280.00 | 1.63 | 1.98 | 1.81 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.09 | 9/15/2025 2:59:01 PM EST | |||
| 285.00 | 2.07 | 2.28 | 2.18 | 2.22 | % | 0.01 | 1 | 0 | 0.34 | -0.12 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 290.00 | 2.54 | 2.86 | 2.70 | 2.63 | % | 0.01 | 1 | 0 | 0.33 | -0.14 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 295.00 | 3.20 | 3.50 | 3.35 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.17 | 0.01 | -0.12 | 9/12/2025 | 9/15/2025 2:59:01 PM EST |
| 300.00 | 4.00 | 4.35 | 4.18 | 3.95 | % | 0.01 | 2 | 0 | 0.32 | -0.20 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 305.00 | 5.10 | 5.45 | 5.28 | 4.92 | -0.65 | -11.67% | 0.02 | 1 | 2 | 0.31 | -0.24 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 310.00 | 6.25 | 6.70 | 6.48 | 6.35 | -0.42 | -6.21% | 0.02 | 2 | 4 | 0.31 | -0.28 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:59:01 PM EST |
| 315.00 | 7.65 | 8.15 | 7.90 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.33 | 0.01 | -0.15 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 320.00 | 9.50 | 9.95 | 9.73 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 325.00 | 11.35 | 12.05 | 11.70 | 12.00 | % | 0.04 | 1 | 0 | 0.29 | -0.44 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 2:59:01 PM EST | |
| 330.00 | 13.60 | 14.35 | 13.98 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 335.00 | 16.30 | 17.10 | 16.70 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.15 | 9/15/2025 2:59:01 PM EST | |||
| 340.00 | 19.25 | 20.25 | 19.75 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.01 | -0.14 | 9/15/2025 2:59:01 PM EST | |||
| 345.00 | 22.60 | 23.60 | 23.10 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.13 | 9/15/2025 2:59:01 PM EST | |||
| 350.00 | 26.30 | 27.25 | 26.78 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.12 | 9/15/2025 2:59:01 PM EST | |||
| 355.00 | 30.20 | 31.55 | 30.88 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.11 | 9/15/2025 2:59:01 PM EST | |||
| 360.00 | 34.30 | 35.20 | 34.75 | % | 0.10 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.09 | 9/15/2025 2:59:01 PM EST | |||
| 365.00 | 38.55 | 39.45 | 39.00 | % | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.08 | 9/15/2025 2:59:01 PM EST | |||
| 370.00 | 43.05 | 44.30 | 43.68 | % | 0.12 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.07 | 9/15/2025 2:59:01 PM EST | |||
| 375.00 | 47.70 | 50.20 | 48.95 | % | 0.13 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 9/15/2025 2:59:01 PM EST | |||
| 380.00 | 51.60 | 55.00 | 53.30 | 50.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.04 | 9/11/2025 | 9/15/2025 2:59:01 PM EST |
| 385.00 | 56.00 | 59.70 | 57.85 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 390.00 | 61.60 | 64.65 | 63.13 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 9/15/2025 2:59:01 PM EST | |||
| 395.00 | 66.55 | 69.45 | 68.00 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/15/2025 2:59:01 PM EST |