Options Chain for AMERICAN EXPRESS CO COM (AXP) - $272.00 as of 3/28/2025 7:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 94.25 | 97.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 89.25 | 92.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 84.25 | 87.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 79.25 | 82.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 74.30 | 77.35 | 72.12 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 195.00 | 68.90 | 72.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 200.00 | 63.80 | 67.35 | 60.65 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 205.00 | 59.30 | 62.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 53.85 | 57.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 215.00 | 49.35 | 52.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 220.00 | 43.65 | 47.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 225.00 | 38.65 | 41.75 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 230.00 | 33.70 | 37.20 | 31.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 28.85 | 32.30 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 240.00 | 24.10 | 27.25 | 29.80 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.91 | 0.01 | -0.10 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 22.85 | 25.25 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.12 | 3/28/2025 4:00:05 PM EST | |||
| 245.00 | 20.40 | 22.45 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 247.50 | 18.75 | 20.25 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.15 | 3/28/2025 4:00:05 PM EST | |||
| 250.00 | 16.70 | 17.40 | 17.50 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.81 | 0.02 | -0.17 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 252.50 | 14.40 | 15.55 | % | 0 | 0 | 0.34 | 0.77 | 0.02 | -0.18 | 3/28/2025 4:00:05 PM EST | |||
| 255.00 | 12.75 | 13.30 | 14.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.73 | 0.02 | -0.20 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 257.50 | 10.95 | 11.60 | 11.30 | % | 40 | 0 | 0.33 | 0.68 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 260.00 | 9.25 | 10.60 | 17.35 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.63 | 0.02 | -0.22 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 262.50 | 7.70 | 9.05 | % | 0 | 0 | 0.34 | 0.57 | 0.02 | -0.22 | 3/28/2025 4:00:05 PM EST | |||
| 265.00 | 6.30 | 7.10 | 5.63 | -5.67 | -50.18% | 1 | 32 | 0.32 | 0.51 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 267.50 | 5.00 | 5.75 | 5.24 | -7.21 | -57.92% | 6 | 17 | 0.31 | 0.45 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 3.90 | 4.40 | 3.70 | -3.80 | -50.67% | 38 | 93 | 0.30 | 0.39 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 272.50 | 2.90 | 3.40 | 3.45 | -2.51 | -42.12% | 1 | 4 | 0.29 | 0.33 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 2.14 | 2.58 | 2.05 | -2.55 | -55.44% | 55 | 105 | 0.29 | 0.27 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 277.50 | 1.50 | 1.88 | 1.44 | -2.56 | -64.00% | 15 | 81 | 0.28 | 0.21 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 0.94 | 1.36 | 1.20 | -1.85 | -60.66% | 47 | 223 | 0.27 | 0.16 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 282.50 | 0.72 | 0.96 | 0.76 | -1.46 | -65.77% | 1 | 14 | 0.27 | 0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 0.46 | 0.65 | 0.54 | -1.03 | -65.61% | 10 | 76 | 0.27 | 0.09 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 287.50 | 0.18 | 0.45 | 0.39 | -1.00 | -71.95% | 14 | 19 | 0.26 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 0.18 | 0.40 | 0.31 | -0.67 | -68.37% | 17 | 108 | 0.27 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 292.50 | 0.07 | 0.22 | % | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 295.00 | 0.05 | 0.40 | 0.14 | -0.11 | -44.00% | 3 | 77 | 0.30 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 297.50 | 0.02 | 0.36 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 300.00 | 0.01 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 222 | 0.37 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.00 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 0.96 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 1.27 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.07 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.07 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 2.07 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.07 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.07 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.07 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.31 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.31 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.33 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.36 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.07 | 0.48 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 0.09 | 0.55 | 0.96 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.01 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 0.24 | 0.66 | 0.79 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.03 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 0.30 | 0.79 | 0.16 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.05 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 0.63 | 0.87 | 0.30 | 0.00 | 0.00% | 0 | 298 | 0.37 | -0.09 | 0.01 | -0.10 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 242.50 | 0.95 | 1.08 | 1.03 | % | 226 | 0 | 0.37 | -0.11 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 245.00 | 1.00 | 1.38 | 1.30 | +0.86 | +195.46% | 32 | 98 | 0.36 | -0.13 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 247.50 | 1.51 | 1.94 | % | 0 | 0 | 0.37 | -0.16 | 0.01 | -0.15 | 3/28/2025 4:00:05 PM EST | |||
| 250.00 | 1.89 | 2.32 | 2.11 | +1.23 | +139.78% | 83 | 382 | 0.36 | -0.19 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 252.50 | 2.24 | 2.82 | 2.82 | +1.91 | +209.89% | 2 | 16 | 0.35 | -0.23 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 2.80 | 3.20 | 3.35 | +2.25 | +204.55% | 79 | 378 | 0.34 | -0.27 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 257.50 | 3.45 | 3.95 | 3.95 | +3.10 | +364.71% | 7 | 8 | 0.33 | -0.32 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 4.25 | 4.80 | 4.38 | +2.50 | +132.98% | 27 | 589 | 0.33 | -0.37 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 262.50 | 5.25 | 5.75 | 5.90 | +3.96 | +204.13% | 4 | 15 | 0.32 | -0.43 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 6.30 | 6.95 | 7.14 | +3.83 | +115.71% | 19 | 237 | 0.32 | -0.49 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 267.50 | 7.55 | 8.05 | 8.54 | +6.04 | +241.60% | 12 | 1 | 0.31 | -0.55 | 0.02 | -0.21 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 8.85 | 9.45 | 10.53 | +5.13 | +95.00% | 33 | 438 | 0.30 | -0.61 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 272.50 | 10.50 | 11.05 | 10.94 | +6.89 | +170.13% | 20 | 174 | 0.30 | -0.67 | 0.02 | -0.19 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 12.15 | 12.70 | 12.80 | +6.47 | +102.22% | 5 | 57 | 0.29 | -0.73 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 277.50 | 13.30 | 14.75 | 14.53 | +7.57 | +108.77% | 2 | 7 | 0.27 | -0.79 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 15.20 | 17.05 | 16.79 | +6.69 | +66.24% | 8 | 51 | 0.26 | -0.84 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 282.50 | 17.35 | 19.85 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.10 | 3/28/2025 4:00:05 PM EST | |||
| 285.00 | 20.20 | 22.05 | 21.28 | +6.73 | +46.26% | 4 | 53 | 0.32 | -0.91 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 287.50 | 21.95 | 25.05 | 13.74 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.93 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 24.30 | 27.40 | 27.04 | +8.59 | +46.56% | 1 | 5 | 0.47 | -0.95 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 292.50 | 26.70 | 29.85 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 295.00 | 29.05 | 31.60 | 31.13 | +13.85 | +80.15% | 3 | 32 | 0.48 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 297.50 | 31.60 | 34.60 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 300.00 | 33.85 | 37.20 | 35.07 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 39.10 | 42.15 | 43.79 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 44.05 | 47.15 | 44.55 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 48.55 | 52.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 320.00 | 54.05 | 57.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 325.00 | 58.50 | 62.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 64.00 | 67.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 335.00 | 68.60 | 72.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 74.00 | 77.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 79.00 | 82.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 84.00 | 87.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 89.00 | 92.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 94.00 | 97.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 365.00 | 99.00 | 102.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 104.05 | 107.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 375.00 | 109.05 | 112.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 114.00 | 117.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 385.00 | 118.95 | 122.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 123.45 | 127.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |