Options Chain for AMERICAN EXPRESS CO COM (AXP) - $233.68 as of 4/7/2025 9:54:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 71.45 | 74.60 | % | 0 | 0 | 1.45 | 0.93 | 0.00 | -0.25 | 4/7/2025 11:58:49 AM EST | |||
| 165.00 | 66.60 | 70.00 | % | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.27 | 4/7/2025 11:58:49 AM EST | |||
| 170.00 | 62.00 | 65.40 | % | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.29 | 4/7/2025 11:58:49 AM EST | |||
| 175.00 | 58.50 | 60.05 | % | 0 | 0 | 1.15 | 0.89 | 0.00 | -0.32 | 4/7/2025 11:58:49 AM EST | |||
| 180.00 | 53.70 | 55.70 | % | 0 | 0 | 1.11 | 0.88 | 0.00 | -0.34 | 4/7/2025 11:58:49 AM EST | |||
| 185.00 | 49.90 | 51.30 | % | 0 | 0 | 1.06 | 0.86 | 0.00 | -0.37 | 4/7/2025 11:58:49 AM EST | |||
| 190.00 | 44.90 | 47.95 | % | 0 | 0 | 1.08 | 0.84 | 0.00 | -0.39 | 4/7/2025 11:58:49 AM EST | |||
| 195.00 | 41.40 | 42.90 | 44.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.81 | 0.01 | -0.41 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 200.00 | 37.00 | 38.65 | 50.70 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.78 | 0.01 | -0.43 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 205.00 | 33.45 | 35.10 | % | 0 | 0 | 0.95 | 0.75 | 0.01 | -0.45 | 4/7/2025 11:58:49 AM EST | |||
| 207.50 | 31.05 | 33.15 | % | 0 | 0 | 0.94 | 0.74 | 0.01 | -0.46 | 4/7/2025 11:58:49 AM EST | |||
| 210.00 | 29.70 | 31.45 | % | 0 | 0 | 0.93 | 0.72 | 0.01 | -0.47 | 4/7/2025 11:58:49 AM EST | |||
| 212.50 | 28.05 | 29.30 | % | 0 | 0 | 0.92 | 0.70 | 0.01 | -0.47 | 4/7/2025 11:58:49 AM EST | |||
| 215.00 | 26.20 | 27.50 | % | 0 | 0 | 0.89 | 0.69 | 0.01 | -0.48 | 4/7/2025 11:58:49 AM EST | |||
| 217.50 | 24.60 | 26.00 | % | 0 | 0 | 0.89 | 0.67 | 0.01 | -0.48 | 4/7/2025 11:58:49 AM EST | |||
| 220.00 | 22.85 | 24.00 | 24.85 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.65 | 0.01 | -0.48 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 222.50 | 21.20 | 22.55 | % | 0 | 0 | 0.87 | 0.62 | 0.01 | -0.49 | 4/7/2025 11:58:49 AM EST | |||
| 225.00 | 19.60 | 20.60 | 20.00 | % | 2 | 0 | 0.84 | 0.60 | 0.01 | -0.49 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 227.50 | 17.95 | 19.40 | % | 0 | 0 | 0.82 | 0.58 | 0.01 | -0.49 | 4/7/2025 11:58:49 AM EST | |||
| 230.00 | 16.55 | 17.75 | 16.52 | -0.73 | -4.24% | 1 | 5 | 0.82 | 0.56 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 232.50 | 14.85 | 16.55 | % | 0 | 0 | 0.80 | 0.53 | 0.01 | -0.48 | 4/7/2025 11:58:49 AM EST | |||
| 235.00 | 13.90 | 15.05 | 15.50 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.51 | 0.01 | -0.47 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 237.50 | 12.25 | 13.95 | 14.10 | % | 39 | 0 | 0.79 | 0.48 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 240.00 | 11.35 | 12.55 | 12.89 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.46 | 0.01 | -0.46 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 242.50 | 9.95 | 11.50 | % | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.45 | 4/7/2025 11:58:49 AM EST | |||
| 245.00 | 9.25 | 10.30 | 11.00 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.40 | 0.01 | -0.43 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 247.50 | 8.35 | 9.50 | % | 0 | 0 | 0.74 | 0.38 | 0.01 | -0.42 | 4/7/2025 11:58:49 AM EST | |||
| 250.00 | 7.40 | 8.30 | 7.89 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.35 | 0.01 | -0.40 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 252.50 | 6.45 | 7.65 | % | 0 | 0 | 0.72 | 0.33 | 0.01 | -0.39 | 4/7/2025 11:58:49 AM EST | |||
| 255.00 | 5.65 | 6.60 | 6.30 | +0.03 | +0.48% | 6 | 59 | 0.71 | 0.30 | 0.01 | -0.37 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 260.00 | 4.10 | 5.20 | 4.80 | +0.05 | +1.06% | 8 | 43 | 0.69 | 0.25 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 265.00 | 3.00 | 4.05 | 3.55 | -0.50 | -12.35% | 42 | 87 | 0.67 | 0.20 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 270.00 | 2.06 | 3.20 | 2.54 | +0.59 | +30.26% | 15 | 60 | 0.65 | 0.16 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 275.00 | 1.40 | 2.44 | 1.77 | -0.59 | -25.00% | 11 | 40 | 0.64 | 0.13 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 280.00 | 1.00 | 1.82 | 1.68 | +0.04 | +2.44% | 8 | 391 | 0.62 | 0.10 | 0.01 | -0.16 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 285.00 | 0.65 | 1.32 | 1.05 | -0.16 | -13.23% | 102 | 50 | 0.61 | 0.07 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 290.00 | 0.39 | 1.41 | 0.90 | +0.19 | +26.77% | 101 | 59 | 0.62 | 0.06 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 295.00 | 0.09 | 1.20 | 1.42 | +0.84 | +144.83% | 2 | 79 | 0.59 | 0.04 | 0.00 | -0.08 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 300.00 | 0.00 | 0.99 | 0.46 | +0.07 | +17.95% | 1 | 119 | 0.72 | 0.03 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 305.00 | 0.00 | 0.89 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.02 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 11:58:49 AM EST |
| 310.00 | 0.00 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.02 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 315.00 | 0.00 | 0.73 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.01 | 0.00 | -0.03 | 3/26/2025 | 4/7/2025 11:58:49 AM EST |
| 320.00 | 0.00 | 0.68 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.02 | 3/21/2025 | 4/7/2025 11:58:49 AM EST |
| 325.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 4/7/2025 11:58:49 AM EST |
| 330.00 | 0.00 | 1.38 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 4/7/2025 11:58:49 AM EST |
| 335.00 | 0.00 | 1.36 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 345.00 | 0.00 | 1.34 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 350.00 | 0.00 | 1.34 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 355.00 | 0.00 | 1.33 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 360.00 | 0.00 | 1.33 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 365.00 | 0.00 | 1.33 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 370.00 | 0.00 | 1.33 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 375.00 | 0.00 | 1.33 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 380.00 | 0.00 | 1.33 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 385.00 | 0.00 | 1.33 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 390.00 | 0.00 | 1.33 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 1.82 | 2.68 | 2.04 | % | 2 | 0 | 1.23 | -0.07 | 0.00 | -0.25 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 165.00 | 2.16 | 2.99 | 1.98 | % | 1 | 0 | 1.21 | -0.08 | 0.00 | -0.27 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 170.00 | 2.58 | 3.40 | 3.11 | +0.66 | +26.94% | 10 | 26 | 1.16 | -0.09 | 0.00 | -0.29 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 175.00 | 3.05 | 3.95 | 3.25 | % | 15 | 0 | 1.13 | -0.11 | 0.00 | -0.32 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 180.00 | 3.55 | 4.50 | 4.40 | +1.60 | +57.15% | 1 | 2 | 1.10 | -0.12 | 0.00 | -0.34 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 185.00 | 4.25 | 5.15 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.14 | 0.00 | -0.37 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 190.00 | 4.90 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 27 | 1.04 | -0.16 | 0.00 | -0.39 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 195.00 | 5.90 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.19 | 0.01 | -0.41 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 200.00 | 6.75 | 7.75 | 6.15 | +0.45 | +7.90% | 3 | 11 | 0.98 | -0.22 | 0.01 | -0.43 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 205.00 | 7.90 | 8.80 | 7.85 | +1.35 | +20.77% | 1 | 2 | 0.95 | -0.25 | 0.01 | -0.45 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 207.50 | 7.90 | 9.55 | % | 0 | 0 | 0.92 | -0.26 | 0.01 | -0.46 | 4/7/2025 11:58:49 AM EST | |||
| 210.00 | 9.15 | 10.00 | 11.50 | +4.40 | +61.98% | 5 | 27 | 0.93 | -0.28 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 212.50 | 9.15 | 10.90 | % | 0 | 0 | 0.90 | -0.30 | 0.01 | -0.47 | 4/7/2025 11:58:49 AM EST | |||
| 215.00 | 10.55 | 11.40 | 12.50 | +3.85 | +44.51% | 1 | 8 | 0.90 | -0.31 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 217.50 | 11.45 | 12.45 | 11.64 | % | 1 | 0 | 0.87 | -0.33 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 220.00 | 12.05 | 12.90 | 12.45 | +1.55 | +14.22% | 2 | 246 | 0.87 | -0.35 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 222.50 | 12.45 | 14.10 | % | 0 | 0 | 0.84 | -0.38 | 0.01 | -0.49 | 4/7/2025 11:58:49 AM EST | |||
| 225.00 | 13.90 | 14.95 | 14.58 | +2.73 | +23.04% | 2 | 13 | 0.84 | -0.40 | 0.01 | -0.49 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 227.50 | 14.15 | 15.80 | 15.58 | % | 2 | 0 | 0.81 | -0.42 | 0.01 | -0.49 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 230.00 | 15.80 | 17.10 | 16.32 | +3.52 | +27.50% | 22 | 58 | 0.82 | -0.44 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 232.50 | 16.25 | 18.45 | 16.26 | % | 2 | 0 | 0.80 | -0.47 | 0.01 | -0.48 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 235.00 | 18.15 | 19.40 | 24.35 | +10.54 | +76.33% | 20 | 134 | 0.79 | -0.49 | 0.01 | -0.47 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 237.50 | 18.20 | 20.80 | % | 0 | 0 | 0.77 | -0.52 | 0.01 | -0.47 | 4/7/2025 11:58:49 AM EST | |||
| 240.00 | 20.80 | 22.05 | 21.23 | +3.63 | +20.63% | 1 | 75 | 0.78 | -0.54 | 0.01 | -0.46 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 242.50 | 21.70 | 23.55 | % | 0 | 0 | 0.74 | -0.57 | 0.01 | -0.45 | 4/7/2025 11:58:49 AM EST | |||
| 245.00 | 23.50 | 25.50 | 30.30 | +10.80 | +55.39% | 1 | 14 | 0.75 | -0.60 | 0.01 | -0.43 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 247.50 | 24.70 | 26.35 | % | 0 | 0 | 0.74 | -0.62 | 0.01 | -0.42 | 4/7/2025 11:58:49 AM EST | |||
| 250.00 | 25.85 | 28.15 | 26.35 | +4.65 | +21.43% | 5 | 60 | 0.72 | -0.65 | 0.01 | -0.40 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 252.50 | 27.95 | 29.45 | % | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.39 | 4/7/2025 11:58:49 AM EST | |||
| 255.00 | 29.35 | 31.05 | 26.43 | 0.00 | 0.00% | 0 | 253 | 0.70 | -0.70 | 0.01 | -0.37 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 260.00 | 33.50 | 35.25 | 41.55 | +13.03 | +45.69% | 1 | 211 | 0.69 | -0.75 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 265.00 | 37.35 | 39.10 | 32.88 | -0.95 | -2.81% | 2 | 38 | 0.66 | -0.80 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 270.00 | 41.15 | 42.80 | 37.42 | 0.00 | 0.00% | 0 | 335 | 0.60 | -0.84 | 0.01 | -0.24 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 275.00 | 44.70 | 47.10 | 47.80 | +4.25 | +9.76% | 1 | 25 | 0.62 | -0.87 | 0.01 | -0.20 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 280.00 | 49.35 | 52.15 | 12.15 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.90 | 0.01 | -0.16 | 4/2/2025 | 4/7/2025 11:58:49 AM EST |
| 285.00 | 53.85 | 56.75 | 47.85 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.93 | 0.00 | -0.13 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 290.00 | 58.80 | 61.20 | 55.40 | 0.00 | 0.00% | 0 | 32 | 0.83 | -0.94 | 0.00 | -0.11 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 295.00 | 63.00 | 67.00 | 61.20 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.96 | 0.00 | -0.08 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 300.00 | 68.05 | 71.50 | 65.50 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.97 | 0.00 | -0.07 | 4/4/2025 | 4/7/2025 11:58:49 AM EST |
| 305.00 | 72.90 | 76.55 | 41.62 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.05 | 3/28/2025 | 4/7/2025 11:58:49 AM EST |
| 310.00 | 77.90 | 81.95 | 43.50 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 3/10/2025 | 4/7/2025 11:58:49 AM EST |
| 315.00 | 82.90 | 86.90 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 4/7/2025 11:58:49 AM EST | |||
| 320.00 | 88.35 | 91.50 | 90.70 | +35.70 | +64.91% | 1 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:49 AM EST |
| 325.00 | 92.90 | 96.80 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:49 AM EST | |||
| 330.00 | 97.90 | 102.00 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 4/7/2025 11:58:49 AM EST | |||
| 335.00 | 102.90 | 106.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 340.00 | 107.90 | 112.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 345.00 | 112.90 | 117.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:58:49 AM EST | |||
| 350.00 | 117.90 | 122.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 355.00 | 122.95 | 126.55 | 127.85 | % | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:49 AM EST | |
| 360.00 | 127.90 | 131.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 365.00 | 132.90 | 136.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 370.00 | 138.05 | 141.35 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 375.00 | 142.90 | 146.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 380.00 | 147.90 | 151.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 385.00 | 152.90 | 156.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST | |||
| 390.00 | 157.90 | 161.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:49 AM EST |