Options Chain for AMERICAN EXPRESS CO COM (AXP) - $381.05 as of 12/26/2025 7:39:08 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 | 180.10 | 183.85 | 181.98 | 158.05 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 170.20 | 173.95 | 172.08 | % | 0.82 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 220.00 | 160.35 | 164.00 | 162.18 | % | 0.74 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 150.45 | 154.15 | 152.30 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 140.70 | 144.20 | 142.45 | % | 0.59 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 130.65 | 134.35 | 132.50 | 122.16 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 120.80 | 124.50 | 122.65 | 113.98 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 111.25 | 114.15 | 112.70 | 89.58 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.59 | 0.99 | 0.00 | -0.03 | 11/24/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 102.05 | 104.35 | 103.20 | 103.00 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.52 | 0.98 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 92.30 | 94.60 | 93.45 | % | 0.32 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 300.00 | 82.55 | 84.90 | 83.73 | 75.73 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.45 | 0.95 | 0.00 | -0.07 | 12/4/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 72.65 | 75.30 | 73.98 | 74.58 | +0.36 | +0.49% | 0.24 | 2 | 1 | 0.42 | 0.94 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 320.00 | 63.45 | 65.85 | 64.65 | 65.15 | +4.65 | +7.69% | 0.20 | 2 | 22 | 0.34 | 0.91 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 330.00 | 54.20 | 56.60 | 55.40 | 55.88 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.33 | 0.88 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 340.00 | 45.10 | 47.75 | 46.43 | 46.82 | +1.57 | +3.47% | 0.14 | 1 | 74 | 0.31 | 0.85 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 350.00 | 36.85 | 39.30 | 38.08 | 39.06 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.30 | 0.80 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 360.00 | 29.20 | 31.55 | 30.38 | 31.50 | 0.00 | 0.00% | 0.08 | 0 | 210 | 0.29 | 0.73 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 370.00 | 21.55 | 23.15 | 22.35 | 22.83 | -1.66 | -6.78% | 0.06 | 24 | 151 | 0.26 | 0.65 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 380.00 | 16.55 | 16.85 | 16.70 | 16.91 | -2.05 | -10.82% | 0.04 | 30 | 783 | 0.26 | 0.55 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 390.00 | 11.45 | 12.00 | 11.73 | 11.83 | -1.42 | -10.72% | 0.03 | 40 | 175 | 0.25 | 0.43 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 400.00 | 7.70 | 8.20 | 7.95 | 7.90 | -1.21 | -13.29% | 0.02 | 8 | 485 | 0.25 | 0.33 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 410.00 | 5.15 | 5.35 | 5.25 | 5.20 | -1.05 | -16.80% | 0.01 | 9 | 164 | 0.25 | 0.24 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 420.00 | 3.10 | 3.45 | 3.28 | 3.30 | -1.10 | -25.00% | 0.01 | 24 | 109 | 0.24 | 0.18 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 430.00 | 1.77 | 2.33 | 2.05 | 2.13 | -0.69 | -24.47% | 0.00 | 1 | 56 | 0.24 | 0.13 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 440.00 | 1.00 | 1.61 | 1.31 | 1.41 | -0.37 | -20.79% | 0.00 | 5 | 38 | 0.25 | 0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 450.00 | 0.77 | 0.96 | 0.87 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.07 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 460.00 | 0.40 | 0.70 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 470.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 490.00 | 0.01 | 0.73 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.54 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.59 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 0.16 | 0.62 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.73 | 0.37 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | -0.01 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 0.34 | 0.86 | 0.60 | 0.56 | -0.40 | -41.67% | 0.00 | 1 | 37 | 0.42 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 0.52 | 1.06 | 0.79 | 0.77 | -0.17 | -18.09% | 0.00 | 1 | 35 | 0.40 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 300.00 | 0.65 | 1.24 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | -0.05 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 310.00 | 1.23 | 1.38 | 1.31 | 1.23 | +0.13 | +11.82% | 0.00 | 5 | 79 | 0.35 | -0.06 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 320.00 | 1.70 | 2.07 | 1.89 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.34 | -0.09 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 330.00 | 1.97 | 2.85 | 2.41 | 2.59 | +0.13 | +5.29% | 0.01 | 9 | 122 | 0.31 | -0.12 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 340.00 | 2.87 | 4.60 | 3.74 | 3.65 | -0.15 | -3.95% | 0.01 | 10 | 472 | 0.31 | -0.15 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 350.00 | 4.75 | 5.15 | 4.95 | 4.90 | -0.10 | -2.00% | 0.01 | 131 | 331 | 0.29 | -0.20 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 360.00 | 6.70 | 7.30 | 7.00 | 7.15 | -0.25 | -3.38% | 0.02 | 31 | 216 | 0.27 | -0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 370.00 | 9.70 | 10.25 | 9.98 | 10.30 | +0.58 | +5.97% | 0.03 | 6 | 266 | 0.26 | -0.35 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 380.00 | 13.70 | 14.35 | 14.03 | 13.80 | -0.30 | -2.13% | 0.04 | 12 | 615 | 0.26 | -0.45 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 390.00 | 18.85 | 19.45 | 19.15 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.25 | -0.57 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 400.00 | 24.65 | 26.05 | 25.35 | 27.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.24 | -0.67 | 0.01 | -0.12 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 410.00 | 31.40 | 33.45 | 32.43 | % | 0.08 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.10 | 12/26/2025 4:00:04 PM EST | |||
| 420.00 | 39.80 | 41.60 | 40.70 | 40.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | -0.82 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 430.00 | 48.45 | 51.00 | 49.73 | 49.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.29 | -0.87 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 440.00 | 58.05 | 60.45 | 59.25 | % | 0.13 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 450.00 | 67.85 | 70.70 | 69.28 | 79.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.35 | -0.93 | 0.00 | -0.05 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 460.00 | 77.30 | 81.00 | 79.15 | % | 0.17 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 470.00 | 87.25 | 90.85 | 89.05 | % | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 480.00 | 97.20 | 101.00 | 99.10 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 490.00 | 107.25 | 110.95 | 109.10 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 500.00 | 117.25 | 120.85 | 119.05 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 510.00 | 127.20 | 130.75 | 128.98 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 520.00 | 137.15 | 140.95 | 139.05 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |