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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 108.75 | 111.85 | 144.37 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 103.80 | 106.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 98.85 | 101.95 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 94.70 | 97.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 89.80 | 92.10 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 84.85 | 87.45 | 119.20 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.98 | 0.00 | -0.02 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 79.95 | 81.80 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 75.15 | 77.35 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 69.70 | 72.95 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 200.00 | 65.45 | 67.70 | 79.50 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.96 | 0.00 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 55.90 | 57.50 | 56.50 | +1.14 | +2.06% | 3 | 15 | 0.37 | 0.94 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 47.00 | 48.15 | 45.45 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.91 | 0.00 | -0.08 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 38.45 | 39.55 | 37.85 | -3.98 | -9.52% | 2 | 5 | 0.40 | 0.86 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 30.15 | 31.40 | 37.34 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.80 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 22.70 | 24.00 | 21.44 | -8.86 | -29.25% | 1 | 21 | 0.37 | 0.71 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 16.10 | 16.60 | 15.61 | -4.14 | -20.97% | 10 | 717 | 0.34 | 0.60 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 10.65 | 11.15 | 10.49 | -3.64 | -25.77% | 42 | 135 | 0.32 | 0.47 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 6.45 | 6.75 | 6.20 | -2.85 | -31.50% | 88 | 400 | 0.31 | 0.34 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 3.60 | 3.85 | 3.62 | -1.74 | -32.47% | 55 | 341 | 0.30 | 0.23 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 1.73 | 2.04 | 1.93 | -0.98 | -33.68% | 21 | 356 | 0.29 | 0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 0.93 | 1.20 | 0.88 | -0.57 | -39.31% | 12 | 503 | 0.29 | 0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 0.40 | 0.55 | 0.45 | -0.44 | -49.44% | 2 | 799 | 0.29 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 0.25 | 0.48 | 0.31 | -0.04 | -11.43% | 1 | 142 | 0.31 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 0.05 | 0.34 | 0.10 | -0.25 | -71.43% | 1 | 275 | 0.29 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 350.00 | 0.02 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 1.29 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.16 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.28 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 1.28 | % | 0 | 0 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.43 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.01 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.48 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 0.01 | 0.52 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 175.00 | 0.10 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.01 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 180.00 | 0.10 | 0.63 | 0.38 | -0.27 | -41.54% | 1 | 2 | 0.52 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 185.00 | 0.16 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 190.00 | 0.24 | 0.77 | 0.42 | % | 11 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 195.00 | 0.37 | 0.73 | 0.56 | +0.26 | +86.67% | 10 | 4 | 0.47 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 200.00 | 0.48 | 0.81 | 0.68 | +0.43 | +172.00% | 6 | 11 | 0.45 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 210.00 | 1.02 | 1.12 | 1.13 | +0.27 | +31.40% | 1 | 26 | 0.43 | -0.06 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 1.67 | 1.79 | 1.70 | +0.66 | +63.47% | 2,520 | 2,938 | 0.41 | -0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 2.73 | 2.87 | 2.70 | +1.05 | +63.64% | 6 | 150 | 0.39 | -0.14 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 4.35 | 4.60 | 4.65 | +1.84 | +65.48% | 569 | 718 | 0.37 | -0.20 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 6.75 | 7.00 | 7.11 | +2.76 | +63.45% | 59 | 271 | 0.36 | -0.29 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 9.90 | 10.40 | 10.37 | +3.50 | +50.95% | 53 | 250 | 0.34 | -0.40 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 14.55 | 15.05 | 15.00 | +4.10 | +37.62% | 30 | 266 | 0.33 | -0.53 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 20.35 | 21.35 | 21.65 | +6.25 | +40.59% | 16 | 277 | 0.32 | -0.66 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 27.05 | 28.75 | 29.29 | +7.25 | +32.90% | 5 | 223 | 0.31 | -0.77 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 35.25 | 37.60 | 36.46 | +6.98 | +23.68% | 1 | 165 | 0.31 | -0.86 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 44.60 | 47.40 | 30.60 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.92 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 53.70 | 57.20 | 45.20 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.95 | 0.00 | -0.03 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 330.00 | 64.15 | 67.15 | 52.44 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 340.00 | 73.70 | 77.15 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 84.00 | 87.05 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 94.00 | 97.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 104.05 | 107.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 114.00 | 117.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 124.00 | 127.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 400.00 | 133.50 | 137.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 410.00 | 143.95 | 147.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 420.00 | 153.95 | 157.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 430.00 | 163.20 | 166.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 440.00 | 173.40 | 176.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 450.00 | 183.40 | 187.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |