Options Chain for AMERICAN EXPRESS CO COM (AXP) - $382.00 as of 12/24/2025 8:38:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 69.45 | 72.80 | 71.13 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 320.00 | 64.65 | 67.75 | 66.20 | % | 0.21 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.05 | 12/24/2025 11:59:05 AM EST | |||
| 325.00 | 59.85 | 62.85 | 61.35 | % | 0.19 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.06 | 12/24/2025 11:59:05 AM EST | |||
| 330.00 | 55.15 | 58.25 | 56.70 | % | 0.17 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.07 | 12/24/2025 11:59:05 AM EST | |||
| 335.00 | 50.50 | 53.10 | 51.80 | % | 0.15 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.08 | 12/24/2025 11:59:05 AM EST | |||
| 340.00 | 45.90 | 48.50 | 47.20 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.10 | 12/24/2025 11:59:05 AM EST | |||
| 345.00 | 41.45 | 44.10 | 42.78 | % | 0.12 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.11 | 12/24/2025 11:59:05 AM EST | |||
| 350.00 | 37.05 | 39.75 | 38.40 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.12 | 12/24/2025 11:59:05 AM EST | |||
| 355.00 | 32.85 | 35.55 | 34.20 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.13 | 12/24/2025 11:59:05 AM EST | |||
| 360.00 | 28.85 | 31.55 | 30.20 | % | 0.08 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.14 | 12/24/2025 11:59:05 AM EST | |||
| 365.00 | 25.00 | 27.50 | 26.25 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.15 | 12/24/2025 11:59:05 AM EST | |||
| 370.00 | 21.40 | 24.00 | 22.70 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 375.00 | 18.05 | 20.65 | 19.35 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 380.00 | 15.00 | 17.75 | 16.38 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.01 | -0.17 | 12/24/2025 11:59:05 AM EST | |||
| 385.00 | 13.10 | 14.90 | 14.00 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 390.00 | 11.00 | 12.50 | 11.75 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 395.00 | 9.00 | 10.75 | 9.88 | % | 0.03 | 0 | 0 | 0.26 | 0.39 | 0.01 | -0.15 | 12/24/2025 11:59:05 AM EST | |||
| 400.00 | 5.70 | 9.10 | 7.40 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.01 | -0.14 | 12/24/2025 11:59:05 AM EST | |||
| 405.00 | 4.15 | 7.50 | 5.83 | % | 0.01 | 0 | 0 | 0.25 | 0.28 | 0.01 | -0.13 | 12/24/2025 11:59:05 AM EST | |||
| 410.00 | 2.97 | 5.25 | 4.11 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.11 | 12/24/2025 11:59:05 AM EST | |||
| 415.00 | 1.98 | 4.05 | 3.02 | % | 0.01 | 0 | 0 | 0.23 | 0.18 | 0.01 | -0.09 | 12/24/2025 11:59:05 AM EST | |||
| 420.00 | 1.22 | 4.65 | 2.94 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.08 | 12/24/2025 11:59:05 AM EST | |||
| 425.00 | 0.63 | 3.90 | 2.27 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.07 | 12/24/2025 11:59:05 AM EST | |||
| 430.00 | 0.18 | 3.30 | 1.74 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.05 | 12/24/2025 11:59:05 AM EST | |||
| 435.00 | 0.01 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 440.00 | 0.02 | 1.26 | 0.64 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 445.00 | 0.01 | 2.14 | 1.08 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.03 | 12/24/2025 11:59:05 AM EST | |||
| 450.00 | 0.06 | 0.96 | 0.51 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 12/24/2025 11:59:05 AM EST | |||
| 455.00 | 0.01 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.02 | 12/24/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.01 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 320.00 | 0.01 | 2.68 | 1.35 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.05 | 12/24/2025 11:59:05 AM EST | |||
| 325.00 | 0.13 | 2.95 | 1.54 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.06 | 12/24/2025 11:59:05 AM EST | |||
| 330.00 | 0.35 | 2.58 | 1.47 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.07 | 12/24/2025 11:59:05 AM EST | |||
| 335.00 | 1.61 | 3.55 | 2.58 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.08 | 12/24/2025 11:59:05 AM EST | |||
| 340.00 | 1.08 | 4.20 | 2.64 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.10 | 12/24/2025 11:59:05 AM EST | |||
| 345.00 | 1.56 | 3.75 | 2.66 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.11 | 12/24/2025 11:59:05 AM EST | |||
| 350.00 | 2.45 | 4.05 | 3.25 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.12 | 12/24/2025 11:59:05 AM EST | |||
| 355.00 | 2.82 | 4.70 | 3.76 | 4.50 | % | 0.01 | 7 | 0 | 0.27 | -0.21 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 11:59:05 AM EST | |
| 360.00 | 3.80 | 7.35 | 5.58 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.01 | -0.14 | 12/24/2025 11:59:05 AM EST | |||
| 365.00 | 6.00 | 6.90 | 6.45 | 6.60 | % | 0.02 | 4 | 0 | 0.27 | -0.29 | 0.01 | -0.15 | 12/24/2025 | 12/24/2025 11:59:05 AM EST | |
| 370.00 | 6.70 | 9.90 | 8.30 | % | 0.02 | 0 | 0 | 0.28 | -0.33 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 375.00 | 9.20 | 11.55 | 10.38 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 380.00 | 10.95 | 12.30 | 11.63 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.01 | -0.17 | 12/24/2025 11:59:05 AM EST | |||
| 385.00 | 13.30 | 15.70 | 14.50 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 390.00 | 15.55 | 18.20 | 16.88 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.16 | 12/24/2025 11:59:05 AM EST | |||
| 395.00 | 18.55 | 20.95 | 19.75 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.15 | 12/24/2025 11:59:05 AM EST | |||
| 400.00 | 21.70 | 24.20 | 22.95 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.01 | -0.14 | 12/24/2025 11:59:05 AM EST | |||
| 405.00 | 24.95 | 27.65 | 26.30 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.13 | 12/24/2025 11:59:05 AM EST | |||
| 410.00 | 28.40 | 31.40 | 29.90 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.11 | 12/24/2025 11:59:05 AM EST | |||
| 415.00 | 31.75 | 35.35 | 33.55 | % | 0.08 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.09 | 12/24/2025 11:59:05 AM EST | |||
| 420.00 | 36.15 | 39.60 | 37.88 | % | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.08 | 12/24/2025 11:59:05 AM EST | |||
| 425.00 | 40.35 | 44.00 | 42.18 | % | 0.10 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.07 | 12/24/2025 11:59:05 AM EST | |||
| 430.00 | 45.60 | 48.55 | 47.08 | % | 0.11 | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.05 | 12/24/2025 11:59:05 AM EST | |||
| 435.00 | 50.25 | 53.25 | 51.75 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 440.00 | 55.15 | 58.05 | 56.60 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 12/24/2025 11:59:05 AM EST | |||
| 445.00 | 59.55 | 62.90 | 61.23 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 12/24/2025 11:59:05 AM EST | |||
| 450.00 | 64.90 | 67.80 | 66.35 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 12/24/2025 11:59:05 AM EST | |||
| 455.00 | 69.65 | 72.75 | 71.20 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 12/24/2025 11:59:05 AM EST |