Options Chain for AMERICAN EXPRESS CO COM (AXP) - $357.56 as of 10/27/2025 2:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 161.15 | 164.65 | 162.90 | 124.56 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 151.20 | 154.30 | 152.75 | % | 0.73 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 220.00 | 141.35 | 144.45 | 142.90 | 111.40 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 131.55 | 134.95 | 133.25 | 96.12 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 121.70 | 125.10 | 123.40 | 102.25 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.73 | 1.00 | 0.00 | -0.02 | 9/25/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 111.80 | 115.25 | 113.53 | 97.30 | 0.00 | 0.00% | 0.45 | 0 | 14 | 0.68 | 0.99 | 0.00 | -0.03 | 9/22/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 101.95 | 105.40 | 103.68 | 103.50 | 0.00 | 0.00% | 0.40 | 0 | 83 | 0.60 | 0.99 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 92.25 | 95.65 | 93.95 | 82.25 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.55 | 0.98 | 0.00 | -0.06 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 82.85 | 85.95 | 84.40 | 83.75 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.51 | 0.97 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 72.85 | 76.30 | 74.58 | 63.68 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.47 | 0.96 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 63.30 | 66.35 | 64.83 | 54.50 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.40 | 0.94 | 0.00 | -0.10 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 53.80 | 57.35 | 55.58 | 54.00 | 0.00 | 0.00% | 0.18 | 0 | 177 | 0.39 | 0.91 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 44.70 | 48.00 | 46.35 | 46.18 | +1.18 | +2.63% | 0.14 | 1 | 114 | 0.28 | 0.87 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 37.10 | 39.40 | 38.25 | 37.65 | +6.05 | +19.15% | 0.12 | 1 | 490 | 0.30 | 0.82 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 27.85 | 31.00 | 29.43 | 29.00 | +1.80 | +6.62% | 0.09 | 10 | 425 | 0.27 | 0.76 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 20.50 | 22.95 | 21.73 | 21.85 | +0.84 | +4.00% | 0.06 | 45 | 689 | 0.25 | 0.67 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 15.50 | 16.20 | 15.85 | 15.07 | +1.62 | +12.05% | 0.04 | 51 | 624 | 0.25 | 0.57 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 10.30 | 10.80 | 10.55 | 10.25 | +1.45 | +16.48% | 0.03 | 14 | 524 | 0.24 | 0.45 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 6.35 | 6.95 | 6.65 | 6.60 | +0.80 | +13.80% | 0.02 | 9 | 295 | 0.23 | 0.33 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 3.70 | 4.30 | 4.00 | 4.10 | +0.35 | +9.34% | 0.01 | 41 | 154 | 0.23 | 0.23 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 400.00 | 2.09 | 2.76 | 2.43 | 2.62 | +0.16 | +6.51% | 0.01 | 21 | 141 | 0.23 | 0.15 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 410.00 | 1.00 | 1.75 | 1.38 | 1.35 | -0.26 | -16.15% | 0.00 | 3 | 50 | 0.23 | 0.09 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 420.00 | 0.64 | 1.15 | 0.90 | 0.77 | +0.11 | +16.67% | 0.00 | 16 | 9 | 0.24 | 0.06 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 430.00 | 0.14 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.04 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 440.00 | 0.05 | 0.73 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 450.00 | 0.15 | 0.78 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.93 | 0.47 | 0.26 | % | 0.00 | 1 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 470.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.73 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.26 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.31 | 1.16 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.78 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.38 | 1.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.73 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.49 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 260.00 | 0.01 | 1.24 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.40 | -0.01 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 270.00 | 0.10 | 0.91 | 0.51 | 0.47 | -0.33 | -41.25% | 0.00 | 1 | 110 | 0.39 | -0.02 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 280.00 | 0.67 | 1.01 | 0.84 | 0.67 | -0.28 | -29.48% | 0.00 | 1 | 210 | 0.40 | -0.03 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 290.00 | 0.84 | 1.37 | 1.11 | 1.21 | +0.03 | +2.55% | 0.00 | 18 | 471 | 0.38 | -0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 300.00 | 1.35 | 1.77 | 1.56 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.36 | -0.06 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 310.00 | 1.83 | 2.15 | 1.99 | 1.96 | -0.20 | -9.26% | 0.01 | 6 | 523 | 0.33 | -0.09 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 320.00 | 2.79 | 3.10 | 2.95 | 2.94 | -0.26 | -8.13% | 0.01 | 385 | 757 | 0.31 | -0.13 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 330.00 | 3.80 | 4.20 | 4.00 | 4.30 | -0.27 | -5.91% | 0.01 | 19 | 466 | 0.29 | -0.18 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 340.00 | 5.55 | 6.00 | 5.78 | 6.20 | -0.20 | -3.13% | 0.02 | 47 | 299 | 0.28 | -0.24 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 350.00 | 8.10 | 8.60 | 8.35 | 8.85 | -0.65 | -6.85% | 0.02 | 215 | 243 | 0.26 | -0.33 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 360.00 | 11.80 | 12.25 | 12.03 | 12.00 | -0.88 | -6.84% | 0.03 | 18 | 78 | 0.25 | -0.43 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 370.00 | 16.30 | 17.15 | 16.73 | 16.20 | -1.25 | -7.17% | 0.05 | 5 | 9 | 0.24 | -0.55 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 380.00 | 21.70 | 24.65 | 23.18 | 22.50 | -1.00 | -4.26% | 0.06 | 1 | 22 | 0.24 | -0.67 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 390.00 | 28.85 | 32.40 | 30.63 | 33.55 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.22 | -0.77 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 400.00 | 37.45 | 40.95 | 39.20 | 39.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | -0.85 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 410.00 | 46.90 | 50.35 | 48.63 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 420.00 | 56.70 | 60.50 | 58.60 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 430.00 | 67.15 | 70.15 | 68.65 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 440.00 | 77.30 | 80.15 | 78.73 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 450.00 | 87.20 | 90.15 | 88.68 | 88.99 | % | 0.20 | 1 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 460.00 | 97.15 | 100.15 | 98.65 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 470.00 | 107.10 | 110.15 | 108.63 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 480.00 | 116.75 | 120.15 | 118.45 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST |