Options Chain for AMERICAN EXPRESS CO COM (AXP) - $295.40 as of 2/21/2025 7:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 169.15 | 172.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 130.00 | 164.20 | 167.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 135.00 | 159.10 | 162.95 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 140.00 | 154.65 | 158.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 145.00 | 149.90 | 153.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 150.00 | 145.00 | 148.05 | 148.16 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:37 PM EST |
| 155.00 | 140.00 | 143.10 | 162.12 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:37 PM EST |
| 160.00 | 135.05 | 138.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 165.00 | 129.70 | 133.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 170.00 | 125.05 | 128.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 175.00 | 119.45 | 123.20 | 142.98 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:37 PM EST |
| 180.00 | 115.10 | 118.20 | 122.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:37 PM EST |
| 185.00 | 110.15 | 113.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 190.00 | 104.85 | 108.35 | 110.53 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.02 | 12/30/2024 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 100.30 | 103.40 | 80.00 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 95.35 | 98.45 | 113.49 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 85.35 | 88.60 | 93.13 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 75.70 | 78.80 | 97.38 | 0.00 | 0.00% | 0 | 193 | 0.59 | 0.97 | 0.00 | -0.04 | 1/15/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 66.35 | 68.65 | 88.07 | 0.00 | 0.00% | 0 | 83 | 0.39 | 0.96 | 0.00 | -0.05 | 2/4/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 56.45 | 59.20 | 56.75 | -17.40 | -23.47% | 4 | 19 | 0.38 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 250.00 | 47.30 | 49.35 | 59.65 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.91 | 0.00 | -0.08 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 260.00 | 38.95 | 40.40 | 39.54 | -14.53 | -26.88% | 3 | 101 | 0.35 | 0.86 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 270.00 | 30.00 | 32.60 | 30.77 | -4.85 | -13.62% | 3 | 320 | 0.33 | 0.80 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 280.00 | 22.45 | 24.10 | 23.00 | -5.55 | -19.44% | 3 | 156 | 0.31 | 0.71 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 15.45 | 17.00 | 16.79 | -4.81 | -22.27% | 11 | 532 | 0.29 | 0.60 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 300.00 | 11.05 | 11.75 | 10.80 | -4.92 | -31.30% | 44 | 823 | 0.28 | 0.48 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 310.00 | 7.00 | 7.30 | 7.23 | -3.32 | -31.47% | 71 | 926 | 0.27 | 0.36 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 320.00 | 4.15 | 4.40 | 4.25 | -2.10 | -33.08% | 63 | 2,166 | 0.26 | 0.25 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 330.00 | 2.30 | 2.68 | 2.64 | -1.46 | -35.61% | 83 | 1,147 | 0.26 | 0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 340.00 | 1.13 | 1.49 | 1.37 | -0.85 | -38.29% | 53 | 723 | 0.26 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 350.00 | 0.63 | 0.77 | 0.76 | -0.44 | -36.67% | 6 | 412 | 0.26 | 0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 360.00 | 0.17 | 0.70 | 0.45 | -0.24 | -34.79% | 1 | 274 | 0.27 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 370.00 | 0.01 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 316 | 0.25 | 0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 380.00 | 0.05 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 390.00 | 0.02 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:37 PM EST |
| 400.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:37 PM EST |
| 410.00 | 0.00 | 1.33 | 0.56 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:37 PM EST |
| 420.00 | 0.00 | 1.33 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:37 PM EST |
| 130.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:37 PM EST |
| 135.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:37 PM EST |
| 140.00 | 0.00 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:37 PM EST |
| 145.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:37 PM EST |
| 150.00 | 0.00 | 1.32 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:37 PM EST |
| 155.00 | 0.00 | 1.33 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 160.00 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 165.00 | 0.01 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 170.00 | 0.00 | 1.37 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:37 PM EST |
| 175.00 | 0.01 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:37 PM EST |
| 180.00 | 0.00 | 1.41 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 185.00 | 0.00 | 1.43 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 2/21/2025 3:59:37 PM EST |
| 190.00 | 0.06 | 1.07 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.01 | 0.00 | -0.02 | 1/8/2025 | 2/21/2025 3:59:37 PM EST |
| 195.00 | 0.00 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:37 PM EST |
| 200.00 | 0.10 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 210.00 | 0.10 | 0.57 | 0.28 | 0.00 | 0.00% | 0 | 226 | 0.43 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 220.00 | 0.21 | 0.77 | 0.39 | 0.00 | 0.00% | 0 | 130 | 0.41 | -0.03 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 3:59:37 PM EST |
| 230.00 | 0.44 | 0.99 | 0.75 | +0.30 | +66.67% | 21 | 160 | 0.38 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 240.00 | 0.87 | 1.21 | 0.99 | +0.33 | +50.00% | 1 | 512 | 0.37 | -0.06 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 250.00 | 1.46 | 1.78 | 1.71 | +0.62 | +56.89% | 12 | 532 | 0.34 | -0.09 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 260.00 | 2.60 | 2.77 | 2.61 | +0.93 | +55.36% | 34 | 325 | 0.33 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 270.00 | 4.10 | 4.30 | 4.25 | +1.51 | +55.11% | 62 | 302 | 0.31 | -0.20 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 280.00 | 6.15 | 6.65 | 6.38 | +2.17 | +51.55% | 75 | 780 | 0.29 | -0.29 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 9.80 | 10.40 | 10.00 | +2.40 | +31.58% | 68 | 508 | 0.29 | -0.40 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 300.00 | 14.25 | 15.15 | 14.13 | +3.73 | +35.87% | 105 | 881 | 0.27 | -0.52 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 310.00 | 19.80 | 21.45 | 19.80 | +3.30 | +20.00% | 4 | 307 | 0.26 | -0.64 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 320.00 | 27.30 | 27.95 | 22.35 | 0.00 | 0.00% | 0 | 197 | 0.27 | -0.75 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 330.00 | 35.40 | 36.25 | 23.20 | 0.00 | 0.00% | 0 | 73 | 0.26 | -0.84 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 3:59:37 PM EST |
| 340.00 | 43.10 | 46.50 | 25.40 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.90 | 0.01 | -0.05 | 2/7/2025 | 2/21/2025 3:59:37 PM EST |
| 350.00 | 52.50 | 57.00 | 33.75 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.94 | 0.00 | -0.04 | 1/24/2025 | 2/21/2025 3:59:37 PM EST |
| 360.00 | 62.55 | 66.95 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 3:59:37 PM EST |
| 370.00 | 72.85 | 76.60 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 380.00 | 82.50 | 86.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 390.00 | 92.50 | 96.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 400.00 | 102.15 | 107.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 410.00 | 112.50 | 116.90 | 110.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:37 PM EST |
| 420.00 | 122.50 | 126.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |