Options Chain for AMERICAN EXPRESS CO COM (AXP) - $247.82 as of 4/4/2025 2:56:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 68.10 | 71.60 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 175.00 | 63.50 | 67.10 | % | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 180.00 | 59.15 | 62.60 | % | 0 | 0 | 0.67 | 0.89 | 0.00 | -0.13 | 4/4/2025 1:58:54 PM EST | |||
| 185.00 | 55.10 | 58.20 | % | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.14 | 4/4/2025 1:58:54 PM EST | |||
| 190.00 | 50.90 | 53.80 | % | 0 | 0 | 0.67 | 0.85 | 0.00 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 195.00 | 46.80 | 50.30 | % | 0 | 0 | 0.64 | 0.83 | 0.00 | -0.16 | 4/4/2025 1:58:54 PM EST | |||
| 200.00 | 42.65 | 46.30 | % | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 205.00 | 38.70 | 42.40 | % | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 210.00 | 34.95 | 38.60 | % | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 215.00 | 32.00 | 35.00 | % | 0 | 0 | 0.60 | 0.71 | 0.01 | -0.19 | 4/4/2025 1:58:54 PM EST | |||
| 220.00 | 28.30 | 31.55 | 27.05 | -6.45 | -19.26% | 1 | 1 | 0.58 | 0.68 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 225.00 | 24.85 | 27.85 | % | 0 | 0 | 0.57 | 0.64 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 230.00 | 21.30 | 24.60 | % | 0 | 0 | 0.56 | 0.60 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 235.00 | 18.60 | 22.10 | % | 0 | 0 | 0.54 | 0.56 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 240.00 | 15.65 | 19.20 | 14.00 | -9.00 | -39.13% | 2 | 1 | 0.54 | 0.51 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 245.00 | 13.30 | 16.80 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.47 | 0.01 | -0.19 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 250.00 | 11.35 | 14.25 | % | 0 | 0 | 0.50 | 0.42 | 0.01 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 255.00 | 9.00 | 12.00 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.38 | 0.01 | -0.17 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 260.00 | 8.25 | 10.15 | 8.20 | -2.80 | -25.46% | 17 | 1 | 0.51 | 0.33 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 265.00 | 5.70 | 8.75 | % | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 270.00 | 4.90 | 7.80 | 4.62 | -0.93 | -16.76% | 1 | 1 | 0.48 | 0.25 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 275.00 | 2.87 | 6.15 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.21 | 0.01 | -0.12 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 280.00 | 2.67 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.18 | 0.01 | -0.11 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 285.00 | 1.72 | 4.40 | % | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.09 | 4/4/2025 1:58:54 PM EST | |||
| 290.00 | 1.63 | 3.35 | 1.58 | -0.67 | -29.78% | 2 | 3 | 0.46 | 0.12 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 295.00 | 0.75 | 3.80 | % | 0 | 0 | 0.49 | 0.11 | 0.00 | -0.08 | 4/4/2025 1:58:54 PM EST | |||
| 300.00 | 0.00 | 3.20 | % | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 305.00 | 0.00 | 3.00 | % | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.06 | 4/4/2025 1:58:54 PM EST | |||
| 310.00 | 0.00 | 2.85 | % | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 315.00 | 0.00 | 2.74 | % | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 320.00 | 0.00 | 2.65 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.04 | 0.00 | -0.04 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 325.00 | 0.00 | 2.60 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 330.00 | 0.00 | 2.43 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 335.00 | 0.00 | 2.46 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 340.00 | 0.00 | 2.38 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 345.00 | 0.00 | 2.42 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 350.00 | 0.00 | 2.38 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 355.00 | 0.00 | 2.37 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 360.00 | 0.00 | 2.36 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 365.00 | 0.00 | 2.36 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 370.00 | 0.00 | 2.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 375.00 | 0.00 | 2.34 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 380.00 | 0.00 | 2.34 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 385.00 | 0.00 | 2.34 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 390.00 | 0.00 | 2.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.88 | 3.65 | % | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 175.00 | 1.02 | 3.50 | % | 0 | 0 | 0.72 | -0.09 | 0.00 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 180.00 | 1.91 | 4.10 | % | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.13 | 4/4/2025 1:58:54 PM EST | |||
| 185.00 | 2.33 | 4.80 | 4.20 | % | 99 | 0 | 0.69 | -0.12 | 0.00 | -0.14 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 190.00 | 3.80 | 6.95 | % | 0 | 0 | 0.63 | -0.15 | 0.00 | -0.15 | 4/4/2025 1:58:54 PM EST | |||
| 195.00 | 4.00 | 6.45 | % | 0 | 0 | 0.64 | -0.17 | 0.00 | -0.16 | 4/4/2025 1:58:54 PM EST | |||
| 200.00 | 5.00 | 7.35 | % | 0 | 0 | 0.62 | -0.19 | 0.01 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 205.00 | 6.10 | 10.00 | % | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.17 | 4/4/2025 1:58:54 PM EST | |||
| 210.00 | 7.80 | 10.50 | % | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 215.00 | 8.90 | 11.25 | 10.50 | % | 1 | 0 | 0.60 | -0.29 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 220.00 | 10.20 | 12.90 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.32 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 225.00 | 11.85 | 14.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.36 | 0.01 | -0.20 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 230.00 | 13.65 | 16.05 | % | 0 | 0 | 0.56 | -0.40 | 0.01 | -0.20 | 4/4/2025 1:58:54 PM EST | |||
| 235.00 | 15.80 | 19.20 | 17.92 | % | 30 | 0 | 0.55 | -0.44 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 240.00 | 18.05 | 20.85 | 19.50 | % | 1 | 0 | 0.52 | -0.49 | 0.01 | -0.20 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 245.00 | 20.65 | 24.35 | 24.21 | % | 1 | 0 | 0.52 | -0.53 | 0.01 | -0.19 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 250.00 | 23.65 | 26.80 | % | 0 | 0 | 0.52 | -0.58 | 0.01 | -0.18 | 4/4/2025 1:58:54 PM EST | |||
| 255.00 | 26.40 | 29.45 | 28.75 | +13.85 | +92.96% | 8 | 7 | 0.50 | -0.62 | 0.01 | -0.17 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 260.00 | 29.90 | 33.25 | 17.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.67 | 0.01 | -0.16 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 265.00 | 33.20 | 36.30 | 23.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.71 | 0.01 | -0.15 | 4/3/2025 | 4/4/2025 1:58:54 PM EST |
| 270.00 | 36.80 | 40.05 | % | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.14 | 4/4/2025 1:58:54 PM EST | |||
| 275.00 | 40.55 | 44.15 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.12 | 4/4/2025 1:58:54 PM EST | |||
| 280.00 | 44.50 | 47.90 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.11 | 4/4/2025 1:58:54 PM EST | |||
| 285.00 | 49.25 | 52.20 | 50.91 | % | 3 | 0 | 0.42 | -0.85 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:58:54 PM EST | |
| 290.00 | 53.55 | 56.60 | 56.99 | +14.47 | +34.04% | 1 | 1 | 0.43 | -0.88 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 295.00 | 57.80 | 61.50 | 61.56 | +14.98 | +32.16% | 1 | 2 | 0.55 | -0.89 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 1:58:54 PM EST |
| 300.00 | 62.50 | 66.10 | % | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.07 | 4/4/2025 1:58:54 PM EST | |||
| 305.00 | 67.30 | 70.95 | % | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.06 | 4/4/2025 1:58:54 PM EST | |||
| 310.00 | 72.20 | 75.80 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.05 | 4/4/2025 1:58:54 PM EST | |||
| 315.00 | 77.05 | 80.70 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 320.00 | 82.00 | 85.65 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 4/4/2025 1:58:54 PM EST | |||
| 325.00 | 87.10 | 90.60 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 4/4/2025 1:58:54 PM EST | |||
| 330.00 | 92.20 | 95.65 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 335.00 | 96.95 | 100.65 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 340.00 | 101.95 | 105.60 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 4/4/2025 1:58:54 PM EST | |||
| 345.00 | 107.10 | 110.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 350.00 | 111.95 | 115.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 355.00 | 116.95 | 120.60 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 360.00 | 122.00 | 125.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 365.00 | 126.95 | 130.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:54 PM EST | |||
| 370.00 | 131.95 | 135.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 375.00 | 136.95 | 140.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 380.00 | 142.05 | 145.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 385.00 | 146.95 | 150.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST | |||
| 390.00 | 151.95 | 155.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:54 PM EST |