Options Chain for AMERICAN EXPRESS CO COM (AXP) - $260.14 as of 4/24/2025 10:23:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 114.90 | 118.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 150.00 | 110.20 | 113.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 155.00 | 105.75 | 108.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 160.00 | 100.75 | 103.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 165.00 | 95.90 | 99.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 170.00 | 91.00 | 94.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 175.00 | 86.00 | 88.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 180.00 | 81.10 | 84.25 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 185.00 | 76.00 | 79.30 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 190.00 | 71.30 | 74.35 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 4/24/2025 9:59:01 AM EST | |||
| 195.00 | 66.40 | 69.55 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 4/24/2025 9:59:01 AM EST | |||
| 200.00 | 61.50 | 64.70 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.06 | 4/24/2025 9:59:01 AM EST | |||
| 205.00 | 56.65 | 59.80 | % | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.07 | 4/24/2025 9:59:01 AM EST | |||
| 210.00 | 51.80 | 54.95 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 215.00 | 47.05 | 49.90 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.09 | 4/24/2025 9:59:01 AM EST | |||
| 220.00 | 42.60 | 45.55 | 49.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.91 | 0.00 | -0.11 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 225.00 | 38.35 | 40.00 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.12 | 4/24/2025 9:59:01 AM EST | |||
| 230.00 | 33.35 | 36.10 | 32.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.86 | 0.01 | -0.13 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 235.00 | 29.55 | 30.70 | 15.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.83 | 0.01 | -0.14 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 240.00 | 25.40 | 26.60 | 25.20 | -5.65 | -18.32% | 1 | 3 | 0.37 | 0.79 | 0.01 | -0.15 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 245.00 | 21.20 | 22.55 | 10.45 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.75 | 0.01 | -0.15 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 250.00 | 17.70 | 19.00 | 20.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.69 | 0.01 | -0.16 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 255.00 | 14.35 | 16.20 | 15.65 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.63 | 0.01 | -0.16 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 260.00 | 11.25 | 13.10 | 12.25 | -0.25 | -2.00% | 1 | 111 | 0.32 | 0.56 | 0.02 | -0.16 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 265.00 | 8.60 | 9.60 | 9.85 | -1.71 | -14.80% | 8 | 18 | 0.33 | 0.48 | 0.02 | -0.15 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 270.00 | 6.15 | 7.00 | 6.91 | -0.74 | -9.68% | 2 | 767 | 0.30 | 0.40 | 0.02 | -0.14 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 275.00 | 4.30 | 5.35 | 5.86 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.32 | 0.02 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 280.00 | 2.87 | 3.50 | 3.40 | -0.60 | -15.00% | 8 | 16 | 0.30 | 0.25 | 0.01 | -0.11 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 285.00 | 1.63 | 2.30 | 2.08 | -1.42 | -40.58% | 16 | 27 | 0.27 | 0.18 | 0.01 | -0.09 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 290.00 | 1.03 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.14 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 295.00 | 0.49 | 1.43 | 0.83 | -0.60 | -41.96% | 2 | 4 | 0.29 | 0.10 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 300.00 | 0.25 | 0.63 | 1.66 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.01 | -0.04 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 305.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.05 | 0.00 | -0.03 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 4/24/2025 9:59:01 AM EST | |||
| 315.00 | 0.00 | 1.52 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 320.00 | 0.00 | 1.48 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 325.00 | 0.00 | 1.44 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 335.00 | 0.00 | 1.41 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 370.00 | 0.00 | 1.39 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 375.00 | 0.00 | 1.38 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 380.00 | 0.00 | 1.39 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 185.00 | 0.00 | 1.57 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.01 | 0.00 | -0.03 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 190.00 | 0.00 | 0.96 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 195.00 | 0.00 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.05 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 200.00 | 0.25 | 1.22 | 2.24 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.03 | 0.00 | -0.06 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 205.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.04 | 0.00 | -0.07 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 210.00 | 0.47 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.06 | 0.00 | -0.09 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 215.00 | 1.05 | 2.51 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.07 | 0.00 | -0.09 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 220.00 | 1.32 | 1.85 | 1.45 | +0.35 | +31.82% | 3 | 61 | 0.43 | -0.09 | 0.00 | -0.11 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 225.00 | 1.63 | 2.14 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.11 | 0.01 | -0.12 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 230.00 | 2.00 | 3.05 | 5.03 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.14 | 0.01 | -0.13 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 235.00 | 2.66 | 3.30 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.17 | 0.01 | -0.14 | 4/17/2025 | 4/24/2025 9:59:01 AM EST |
| 240.00 | 3.35 | 4.85 | 4.37 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.21 | 0.01 | -0.15 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 245.00 | 4.40 | 5.40 | 5.10 | +0.10 | +2.00% | 1 | 9 | 0.37 | -0.25 | 0.01 | -0.15 | 4/24/2025 | 4/24/2025 9:59:01 AM EST |
| 250.00 | 5.70 | 7.55 | 7.15 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.31 | 0.01 | -0.16 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 255.00 | 7.20 | 8.55 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.37 | 0.01 | -0.16 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 260.00 | 9.15 | 11.05 | 14.90 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.44 | 0.02 | -0.16 | 4/14/2025 | 4/24/2025 9:59:01 AM EST |
| 265.00 | 11.35 | 13.15 | 13.00 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.52 | 0.02 | -0.15 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 270.00 | 14.05 | 16.10 | % | 0 | 0 | 0.30 | -0.60 | 0.02 | -0.14 | 4/24/2025 9:59:01 AM EST | |||
| 275.00 | 16.30 | 18.15 | % | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.12 | 4/24/2025 9:59:01 AM EST | |||
| 280.00 | 20.80 | 21.85 | 40.10 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.75 | 0.01 | -0.11 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 285.00 | 24.70 | 26.70 | 23.50 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.82 | 0.01 | -0.09 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 290.00 | 29.00 | 30.60 | 26.10 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.86 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 9:59:01 AM EST |
| 295.00 | 32.20 | 35.40 | 44.69 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.90 | 0.01 | -0.06 | 4/22/2025 | 4/24/2025 9:59:01 AM EST |
| 300.00 | 37.05 | 40.35 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.04 | 4/21/2025 | 4/24/2025 9:59:01 AM EST |
| 305.00 | 42.10 | 45.90 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 4/24/2025 9:59:01 AM EST | |||
| 310.00 | 47.00 | 50.90 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 4/16/2025 | 4/24/2025 9:59:01 AM EST |
| 315.00 | 52.05 | 55.15 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 320.00 | 57.05 | 60.35 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 325.00 | 62.00 | 65.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/24/2025 9:59:01 AM EST | |||
| 330.00 | 67.20 | 70.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 335.00 | 72.00 | 75.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 340.00 | 77.00 | 80.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 345.00 | 82.00 | 85.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 350.00 | 87.00 | 90.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 355.00 | 92.00 | 95.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 360.00 | 97.10 | 100.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 365.00 | 102.05 | 105.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 370.00 | 107.05 | 110.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 375.00 | 112.05 | 115.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST | |||
| 380.00 | 117.05 | 120.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:59:01 AM EST |