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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 124.25 | 128.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 180.00 | 114.30 | 118.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 190.00 | 104.45 | 108.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 200.00 | 94.45 | 98.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 205.00 | 89.50 | 93.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 210.00 | 84.55 | 88.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 215.00 | 79.80 | 83.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 220.00 | 74.75 | 78.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 225.00 | 69.95 | 73.65 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 230.00 | 64.85 | 68.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 235.00 | 60.15 | 63.85 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 240.00 | 55.15 | 59.00 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 245.00 | 50.70 | 54.20 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 250.00 | 46.50 | 49.40 | % | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:37 PM EST | |||
| 255.00 | 41.55 | 44.70 | % | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 260.00 | 36.85 | 40.05 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 265.00 | 32.30 | 35.50 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 270.00 | 28.05 | 31.05 | 36.56 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.84 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 275.00 | 24.10 | 26.80 | % | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.12 | 2/21/2025 3:59:37 PM EST | |||
| 280.00 | 20.45 | 22.15 | % | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.13 | 2/21/2025 3:59:37 PM EST | |||
| 285.00 | 16.95 | 18.30 | 17.36 | -6.24 | -26.45% | 2 | 1 | 0.28 | 0.69 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 13.60 | 14.80 | 14.27 | % | 1 | 0 | 0.27 | 0.62 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST | |
| 295.00 | 10.65 | 11.45 | 20.85 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.54 | 0.02 | -0.14 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 300.00 | 8.20 | 8.80 | 8.68 | -8.15 | -48.43% | 6 | 3 | 0.25 | 0.46 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 305.00 | 5.90 | 7.05 | 6.70 | -3.95 | -37.09% | 4 | 5 | 0.25 | 0.38 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 310.00 | 4.10 | 5.20 | 4.95 | -2.60 | -34.44% | 2 | 13 | 0.25 | 0.31 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 315.00 | 2.93 | 3.60 | 3.60 | -4.70 | -56.63% | 1 | 6 | 0.24 | 0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 320.00 | 2.18 | 2.61 | 2.36 | -1.44 | -37.90% | 8 | 1 | 0.24 | 0.18 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 325.00 | 1.43 | 1.95 | 1.75 | -0.83 | -32.18% | 5 | 14 | 0.24 | 0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 330.00 | 0.88 | 1.33 | 1.13 | -0.90 | -44.34% | 15 | 35 | 0.24 | 0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 335.00 | 0.58 | 0.91 | 0.99 | -1.42 | -58.93% | 2 | 3 | 0.24 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 340.00 | 0.35 | 0.69 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.05 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 345.00 | 0.01 | 1.20 | 0.43 | -0.85 | -66.41% | 2 | 4 | 0.31 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 350.00 | 0.01 | 1.09 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:37 PM EST |
| 355.00 | 0.00 | 1.02 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 360.00 | 0.00 | 0.96 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 365.00 | 0.00 | 0.90 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 370.00 | 0.00 | 0.86 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 375.00 | 0.00 | 0.83 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 380.00 | 0.00 | 1.44 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 385.00 | 0.00 | 2.22 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 390.00 | 0.00 | 2.21 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.38 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 180.00 | 0.00 | 1.39 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 190.00 | 0.00 | 1.41 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 200.00 | 0.00 | 1.44 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 205.00 | 0.00 | 0.90 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 210.00 | 0.00 | 0.93 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 215.00 | 0.00 | 0.98 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 220.00 | 0.00 | 1.03 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 225.00 | 0.00 | 1.10 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 230.00 | 0.00 | 1.17 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 235.00 | 0.00 | 1.26 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 240.00 | 0.13 | 1.37 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 245.00 | 0.03 | 1.52 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 250.00 | 0.15 | 1.72 | % | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.06 | 2/21/2025 3:59:37 PM EST | |||
| 255.00 | 0.54 | 1.89 | % | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 260.00 | 0.86 | 2.37 | % | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.09 | 2/21/2025 3:59:37 PM EST | |||
| 265.00 | 1.46 | 2.86 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.13 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 3:59:37 PM EST |
| 270.00 | 2.36 | 2.90 | 1.59 | +0.56 | +54.37% | 1 | 3 | 0.29 | -0.16 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 275.00 | 3.15 | 3.60 | 3.63 | +1.78 | +96.22% | 11 | 23 | 0.28 | -0.20 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 280.00 | 4.30 | 4.70 | 4.35 | +1.35 | +45.00% | 12 | 10 | 0.28 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 285.00 | 5.50 | 6.35 | 3.95 | +0.55 | +16.18% | 1 | 28 | 0.27 | -0.31 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 290.00 | 7.15 | 7.75 | 7.35 | +1.64 | +28.73% | 8 | 32 | 0.26 | -0.38 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 295.00 | 8.60 | 10.10 | 9.95 | +5.62 | +129.80% | 3 | 19 | 0.25 | -0.46 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 300.00 | 11.75 | 12.60 | 12.74 | +4.21 | +49.36% | 9 | 6 | 0.26 | -0.54 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:37 PM EST |
| 305.00 | 14.40 | 16.40 | 10.42 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.62 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 310.00 | 17.45 | 19.50 | 12.93 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.69 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:37 PM EST |
| 315.00 | 21.35 | 22.80 | % | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.10 | 2/21/2025 3:59:37 PM EST | |||
| 320.00 | 24.10 | 27.30 | % | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.08 | 2/21/2025 3:59:37 PM EST | |||
| 325.00 | 28.50 | 31.95 | % | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.07 | 2/21/2025 3:59:37 PM EST | |||
| 330.00 | 33.10 | 36.90 | % | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.05 | 2/21/2025 3:59:37 PM EST | |||
| 335.00 | 37.85 | 41.75 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 2/21/2025 3:59:37 PM EST | |||
| 340.00 | 42.65 | 46.70 | % | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:37 PM EST | |||
| 345.00 | 47.80 | 51.75 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:37 PM EST | |||
| 350.00 | 52.70 | 56.70 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 355.00 | 57.75 | 62.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 360.00 | 62.65 | 67.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:37 PM EST | |||
| 365.00 | 67.65 | 71.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 370.00 | 72.75 | 76.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 375.00 | 77.75 | 82.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 380.00 | 82.50 | 86.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 385.00 | 87.75 | 91.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST | |||
| 390.00 | 92.75 | 96.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:37 PM EST |