Options Chain for AMERICAN EXPRESS CO COM (AXP) - $276.25 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 132.15 | 135.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 127.20 | 130.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 122.15 | 125.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 117.20 | 120.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 112.35 | 116.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 107.30 | 111.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 102.50 | 106.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 97.75 | 101.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 92.80 | 96.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 87.65 | 91.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 82.85 | 86.40 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 77.90 | 81.45 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 205.00 | 73.00 | 76.55 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 68.40 | 71.65 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 215.00 | 63.25 | 66.75 | 61.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 220.00 | 58.45 | 61.90 | 58.66 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 225.00 | 53.70 | 57.10 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 49.15 | 52.30 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 235.00 | 44.40 | 47.55 | % | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 240.00 | 39.80 | 42.90 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 245.00 | 36.05 | 37.05 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 250.00 | 30.60 | 33.95 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 255.00 | 27.40 | 28.55 | % | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 260.00 | 22.05 | 24.10 | % | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 265.00 | 18.80 | 21.70 | % | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 270.00 | 15.55 | 16.75 | 15.56 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.65 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 275.00 | 12.85 | 13.50 | 13.50 | +0.80 | +6.30% | 3 | 5 | 0.30 | 0.59 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 280.00 | 9.65 | 10.55 | 11.49 | +2.74 | +31.32% | 7 | 5 | 0.29 | 0.51 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 285.00 | 7.40 | 8.05 | 7.85 | % | 5 | 0 | 0.28 | 0.42 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 290.00 | 4.40 | 5.90 | 6.45 | +2.70 | +72.00% | 10 | 1 | 0.26 | 0.34 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 295.00 | 3.65 | 4.10 | % | 0 | 0 | 0.26 | 0.26 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 2.01 | 3.10 | % | 0 | 0 | 0.25 | 0.19 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 305.00 | 1.45 | 1.87 | % | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 310.00 | 0.64 | 1.51 | 1.17 | % | 6 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 315.00 | 0.42 | 0.88 | % | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.03 | 0.25 | % | 1 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 0.90 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 1.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 365.00 | 0.00 | 1.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 1.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 0.00 | 1.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.74 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 1.85 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 215.00 | 0.04 | 1.50 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 220.00 | 0.09 | 1.02 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.05 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 225.00 | 0.34 | 2.20 | % | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.08 | 5/5/2025 4:00:04 PM EST | |||
| 230.00 | 0.63 | 1.36 | % | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.10 | 5/5/2025 4:00:04 PM EST | |||
| 235.00 | 0.95 | 1.49 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.09 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 240.00 | 1.35 | 2.30 | 1.60 | -1.04 | -39.40% | 3 | 2 | 0.38 | -0.11 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 245.00 | 1.76 | 2.46 | % | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 250.00 | 1.63 | 3.35 | % | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.13 | 5/5/2025 4:00:04 PM EST | |||
| 255.00 | 2.80 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.20 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 260.00 | 3.80 | 4.90 | 3.80 | % | 1 | 0 | 0.33 | -0.24 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 265.00 | 4.95 | 5.65 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.29 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 270.00 | 6.40 | 7.50 | % | 0 | 0 | 0.30 | -0.35 | 0.01 | -0.15 | 5/5/2025 4:00:04 PM EST | |||
| 275.00 | 8.05 | 9.05 | 9.45 | -0.04 | -0.43% | 2 | 4 | 0.29 | -0.41 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 280.00 | 10.20 | 11.90 | 11.49 | % | 2 | 0 | 0.28 | -0.49 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 285.00 | 12.65 | 13.70 | % | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.14 | 5/5/2025 4:00:04 PM EST | |||
| 290.00 | 15.50 | 16.65 | % | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.12 | 5/5/2025 4:00:04 PM EST | |||
| 295.00 | 18.85 | 20.30 | % | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.11 | 5/5/2025 4:00:04 PM EST | |||
| 300.00 | 21.30 | 24.55 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.09 | 5/5/2025 4:00:04 PM EST | |||
| 305.00 | 26.60 | 27.85 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.07 | 5/5/2025 4:00:04 PM EST | |||
| 310.00 | 30.15 | 33.40 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 5/5/2025 4:00:04 PM EST | |||
| 315.00 | 34.95 | 38.50 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 320.00 | 39.90 | 43.40 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 325.00 | 45.00 | 48.40 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 330.00 | 49.90 | 53.50 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 335.00 | 54.90 | 58.35 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 340.00 | 59.90 | 63.45 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 345.00 | 64.90 | 68.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 350.00 | 69.90 | 73.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 355.00 | 74.90 | 78.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 360.00 | 79.90 | 83.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 365.00 | 84.90 | 88.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 370.00 | 89.90 | 93.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 375.00 | 94.90 | 98.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 380.00 | 99.90 | 103.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |