Options Chain for AMERICAN EXPRESS CO COM (AXP) - $330.24 as of 10/3/2025 8:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 158.35 | 162.05 | 160.20 | % | 0.94 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 153.35 | 157.10 | 155.23 | % | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 148.35 | 152.15 | 150.25 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 143.45 | 147.15 | 145.30 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 138.45 | 142.15 | 140.30 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 133.55 | 137.25 | 135.40 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 128.55 | 132.30 | 130.43 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 205.00 | 124.00 | 126.75 | 125.38 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 118.65 | 122.40 | 120.53 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 215.00 | 113.75 | 117.40 | 115.58 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 108.85 | 112.00 | 110.43 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 103.80 | 107.55 | 105.68 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 98.90 | 102.60 | 100.75 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 235.00 | 93.95 | 97.65 | 95.80 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 89.00 | 92.75 | 90.88 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 245.00 | 84.60 | 87.40 | 86.00 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 79.85 | 82.90 | 81.38 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 255.00 | 74.75 | 78.10 | 76.43 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 69.90 | 72.85 | 71.38 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 265.00 | 65.10 | 68.10 | 66.60 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 60.25 | 63.45 | 61.85 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 275.00 | 55.50 | 58.20 | 56.85 | 58.39 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.34 | 0.95 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 280.00 | 50.85 | 53.95 | 52.40 | % | 0.19 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.09 | 10/3/2025 4:00:01 PM EST | |||
| 285.00 | 46.15 | 49.55 | 47.85 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 41.75 | 44.75 | 43.25 | % | 0.15 | 0 | 0 | 0.27 | 0.89 | 0.00 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 295.00 | 37.30 | 40.30 | 38.80 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 300.00 | 34.20 | 36.05 | 35.13 | 35.84 | % | 0.12 | 12 | 0 | 0.31 | 0.83 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 305.00 | 29.35 | 31.70 | 30.53 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | 0.79 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 310.00 | 25.70 | 27.60 | 26.65 | 26.76 | % | 0.09 | 1 | 0 | 0.30 | 0.75 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 315.00 | 22.15 | 23.90 | 23.03 | 23.30 | % | 0.07 | 1 | 0 | 0.30 | 0.71 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 320.00 | 18.95 | 20.40 | 19.68 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.18 | 10/3/2025 4:00:01 PM EST | |||
| 325.00 | 16.20 | 17.60 | 16.90 | 17.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.60 | 0.01 | -0.18 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 330.00 | 12.90 | 14.85 | 13.88 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.01 | -0.18 | 10/3/2025 4:00:01 PM EST | |||
| 335.00 | 10.45 | 12.35 | 11.40 | % | 0.03 | 0 | 0 | 0.29 | 0.48 | 0.01 | -0.17 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 9.00 | 9.70 | 9.35 | 9.35 | % | 0.03 | 11 | 0 | 0.29 | 0.42 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 345.00 | 6.75 | 8.00 | 7.38 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.15 | 10/3/2025 4:00:01 PM EST | |||
| 350.00 | 4.95 | 7.15 | 6.05 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.01 | -0.14 | 10/3/2025 4:00:01 PM EST | |||
| 355.00 | 3.35 | 5.70 | 4.53 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 360.00 | 2.68 | 5.25 | 3.97 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.01 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 365.00 | 1.95 | 3.30 | 2.63 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 370.00 | 1.32 | 2.99 | 2.16 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 375.00 | 0.13 | 3.50 | 1.82 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 380.00 | 0.73 | 3.20 | 1.97 | % | 0.01 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 385.00 | 0.58 | 2.57 | 1.58 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 405.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 415.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 240.00 | 0.01 | 0.77 | 0.39 | 1.21 | % | 0.00 | 1 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 245.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 280.00 | 1.27 | 2.20 | 1.74 | 2.23 | % | 0.01 | 1 | 0 | 0.38 | -0.06 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 285.00 | 1.67 | 2.62 | 2.15 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 290.00 | 1.94 | 3.95 | 2.95 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.12 | 10/3/2025 4:00:01 PM EST | |||
| 295.00 | 2.66 | 3.65 | 3.16 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.14 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 300.00 | 3.35 | 4.30 | 3.83 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.01 | -0.14 | 10/3/2025 4:00:01 PM EST | |||
| 305.00 | 4.20 | 4.90 | 4.55 | % | 0.01 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.15 | 10/3/2025 4:00:01 PM EST | |||
| 310.00 | 5.10 | 6.15 | 5.63 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.16 | 10/3/2025 4:00:01 PM EST | |||
| 315.00 | 6.40 | 8.00 | 7.20 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.01 | -0.17 | 10/3/2025 4:00:01 PM EST | |||
| 320.00 | 8.45 | 9.05 | 8.75 | 8.95 | % | 0.03 | 1 | 0 | 0.31 | -0.35 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 325.00 | 9.85 | 11.15 | 10.50 | 11.30 | % | 0.03 | 1 | 0 | 0.31 | -0.40 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 330.00 | 12.15 | 13.95 | 13.05 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.01 | -0.18 | 10/3/2025 4:00:01 PM EST | |||
| 335.00 | 14.55 | 16.40 | 15.48 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.17 | 10/3/2025 4:00:01 PM EST | |||
| 340.00 | 17.50 | 19.00 | 18.25 | % | 0.05 | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.16 | 10/3/2025 4:00:01 PM EST | |||
| 345.00 | 20.65 | 22.50 | 21.58 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.15 | 10/3/2025 4:00:01 PM EST | |||
| 350.00 | 23.85 | 26.40 | 25.13 | % | 0.07 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.14 | 10/3/2025 4:00:01 PM EST | |||
| 355.00 | 27.10 | 30.95 | 29.03 | % | 0.08 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.13 | 10/3/2025 4:00:01 PM EST | |||
| 360.00 | 31.25 | 35.00 | 33.13 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.11 | 10/3/2025 4:00:01 PM EST | |||
| 365.00 | 35.55 | 38.90 | 37.23 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.10 | 10/3/2025 4:00:01 PM EST | |||
| 370.00 | 39.95 | 43.30 | 41.63 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.08 | 10/3/2025 4:00:01 PM EST | |||
| 375.00 | 44.85 | 47.85 | 46.35 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.07 | 10/3/2025 4:00:01 PM EST | |||
| 380.00 | 49.60 | 52.55 | 51.08 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 10/3/2025 4:00:01 PM EST | |||
| 385.00 | 54.10 | 57.85 | 55.98 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 390.00 | 59.10 | 62.25 | 60.68 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 10/3/2025 4:00:01 PM EST | |||
| 395.00 | 64.30 | 67.55 | 65.93 | % | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 10/3/2025 4:00:01 PM EST | |||
| 400.00 | 68.95 | 72.05 | 70.50 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 405.00 | 73.65 | 76.90 | 75.28 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 410.00 | 79.15 | 82.40 | 80.78 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 415.00 | 83.65 | 87.35 | 85.50 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST |