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 | 93.70 | 97.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 88.70 | 92.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 83.70 | 87.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 78.80 | 82.55 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 73.80 | 77.65 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 68.90 | 72.70 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 200.00 | 63.95 | 67.80 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 205.00 | 59.15 | 62.20 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 54.30 | 57.80 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 215.00 | 49.45 | 52.60 | % | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 220.00 | 44.80 | 47.85 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 225.00 | 40.85 | 43.20 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 230.00 | 37.05 | 39.40 | 36.85 | -2.51 | -6.38% | 1 | 3 | 0.44 | 0.89 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 32.75 | 33.60 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.11 | 3/28/2025 4:00:05 PM EST | |||
| 240.00 | 28.60 | 30.25 | % | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.13 | 3/28/2025 4:00:05 PM EST | |||
| 245.00 | 24.30 | 26.30 | % | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.14 | 3/28/2025 4:00:05 PM EST | |||
| 250.00 | 20.80 | 22.20 | 20.48 | -5.49 | -21.14% | 1 | 1 | 0.38 | 0.72 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 17.30 | 17.90 | % | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.16 | 3/28/2025 4:00:05 PM EST | |||
| 260.00 | 14.15 | 14.75 | 13.85 | -8.15 | -37.05% | 3 | 6 | 0.35 | 0.60 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 11.15 | 12.60 | 18.23 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.53 | 0.01 | -0.16 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 8.65 | 9.80 | 8.11 | -6.92 | -46.05% | 2 | 6 | 0.33 | 0.46 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 6.40 | 7.90 | 6.43 | -6.07 | -48.56% | 2 | 44 | 0.33 | 0.39 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 4.85 | 5.15 | 7.65 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.31 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 3.30 | 3.80 | 4.00 | -1.56 | -28.06% | 110 | 116 | 0.31 | 0.25 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 2.40 | 2.70 | 2.45 | -2.90 | -54.21% | 28 | 1 | 0.31 | 0.19 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 1.51 | 2.05 | 1.68 | -0.92 | -35.39% | 2 | 6 | 0.30 | 0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 1.05 | 1.27 | 1.10 | -1.38 | -55.65% | 117 | 101 | 0.30 | 0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 0.66 | 0.84 | 0.71 | -1.37 | -65.87% | 6 | 8 | 0.29 | 0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 310.00 | 0.43 | 0.64 | 0.53 | -0.31 | -36.91% | 2 | 3 | 0.30 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 315.00 | 0.15 | 1.22 | 0.42 | -0.44 | -51.17% | 1 | 2 | 0.32 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 320.00 | 0.05 | 1.05 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 1.01 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.94 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 0.89 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.88 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.33 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 1.32 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.32 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 1.53 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.33 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.33 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 1.33 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 1.33 | % | 0 | 0 | 0.73 | 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 | 1.61 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.99 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.11 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.37 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 205.00 | 0.25 | 1.49 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 210.00 | 0.48 | 0.87 | 0.75 | % | 2 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 215.00 | 0.87 | 0.99 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.06 | 0.00 | -0.06 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 220.00 | 0.91 | 1.30 | 1.29 | +0.69 | +115.00% | 1 | 1 | 0.43 | -0.07 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 225.00 | 1.40 | 1.65 | 1.59 | -0.54 | -25.36% | 20 | 1 | 0.42 | -0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 230.00 | 1.91 | 2.21 | 2.09 | -0.73 | -25.89% | 20 | 1 | 0.41 | -0.11 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 235.00 | 2.46 | 2.83 | 2.60 | +1.62 | +165.31% | 1 | 3 | 0.40 | -0.14 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 240.00 | 3.20 | 3.55 | 3.20 | +1.70 | +113.34% | 2 | 4 | 0.39 | -0.18 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 245.00 | 4.15 | 4.60 | 2.26 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.22 | 0.01 | -0.14 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 250.00 | 5.10 | 5.80 | 5.92 | +2.97 | +100.68% | 1 | 13 | 0.37 | -0.28 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 255.00 | 6.80 | 7.30 | 7.67 | +4.25 | +124.27% | 1 | 14 | 0.36 | -0.34 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 260.00 | 8.60 | 9.10 | 9.31 | +5.06 | +119.06% | 3 | 2 | 0.36 | -0.40 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 265.00 | 10.25 | 11.20 | 10.85 | +4.27 | +64.90% | 2 | 17 | 0.34 | -0.47 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 270.00 | 12.90 | 13.65 | 9.45 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.54 | 0.01 | -0.16 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 275.00 | 15.15 | 16.60 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.61 | 0.01 | -0.15 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 280.00 | 18.35 | 20.70 | 14.16 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.69 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 285.00 | 21.95 | 24.40 | 19.44 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.75 | 0.01 | -0.12 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 290.00 | 26.80 | 28.05 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.81 | 0.01 | -0.10 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 295.00 | 29.45 | 32.20 | 31.60 | -3.04 | -8.78% | 1 | 22 | 0.29 | -0.86 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 300.00 | 34.65 | 37.80 | 28.10 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.90 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 305.00 | 39.40 | 42.50 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 310.00 | 44.30 | 47.20 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 315.00 | 49.15 | 52.25 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 320.00 | 54.10 | 57.20 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 325.00 | 58.40 | 62.10 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 330.00 | 63.30 | 67.05 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 335.00 | 68.30 | 72.05 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 340.00 | 73.30 | 77.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 345.00 | 78.30 | 82.15 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 350.00 | 83.30 | 87.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 355.00 | 88.30 | 92.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 360.00 | 93.30 | 97.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 365.00 | 98.30 | 102.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 370.00 | 103.30 | 107.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 375.00 | 108.25 | 112.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 380.00 | 113.25 | 117.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 385.00 | 118.25 | 122.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 390.00 | 123.25 | 127.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |