Options Chain for AMERICAN EXPRESS CO COM (AXP) - $264.81 as of 4/25/2025 8:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 188.50 | 192.20 | % | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 80.00 | 183.55 | 187.15 | 192.10 | 0.00 | 0.00% | 0 | 15 | 1.86 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 178.60 | 182.25 | 120.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 173.65 | 176.60 | % | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 169.30 | 171.60 | 141.90 | 0.00 | 0.00% | 0 | 9 | 1.61 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 164.40 | 166.65 | 156.25 | 0.00 | 0.00% | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 158.75 | 161.70 | 100.75 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 153.80 | 156.75 | 117.27 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 149.50 | 151.80 | 201.20 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 144.55 | 146.85 | 112.40 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 139.60 | 141.90 | % | 0 | 40 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 130.00 | 134.65 | 136.95 | 116.73 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 129.70 | 132.00 | 103.17 | 0.00 | 0.00% | 0 | 53 | 1.13 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 124.00 | 127.75 | 94.40 | 0.00 | 0.00% | 0 | 41 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 119.85 | 122.10 | 114.72 | 0.00 | 0.00% | 0 | 59 | 1.03 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 114.30 | 117.15 | 91.39 | 0.00 | 0.00% | 0 | 85 | 0.98 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 109.30 | 112.50 | 103.68 | 0.00 | 0.00% | 0 | 37 | 0.94 | 1.00 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 105.10 | 107.30 | 95.00 | 0.00 | 0.00% | 0 | 94 | 0.89 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 99.50 | 102.40 | 74.95 | 0.00 | 0.00% | 0 | 50 | 0.86 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 95.25 | 97.45 | 72.83 | 0.00 | 0.00% | 0 | 976 | 0.81 | 0.99 | 0.00 | -0.04 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 90.35 | 92.55 | 65.00 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.99 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 85.40 | 87.65 | 96.45 | 0.00 | 0.00% | 0 | 368 | 0.74 | 0.98 | 0.00 | -0.04 | 4/2/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 79.85 | 82.80 | 74.33 | 0.00 | 0.00% | 0 | 56 | 0.71 | 0.98 | 0.00 | -0.04 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 75.70 | 77.90 | 55.15 | 0.00 | 0.00% | 0 | 372 | 0.42 | 0.97 | 0.00 | -0.05 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 70.85 | 73.10 | 49.00 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.96 | 0.00 | -0.06 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 66.85 | 67.75 | 59.64 | 0.00 | 0.00% | 0 | 3,134 | 0.47 | 0.95 | 0.00 | -0.07 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 56.75 | 59.60 | 48.75 | 0.00 | 0.00% | 0 | 874 | 0.45 | 0.93 | 0.00 | -0.08 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 48.10 | 49.25 | 47.75 | 0.00 | 0.00% | 0 | 631 | 0.42 | 0.90 | 0.00 | -0.09 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 38.75 | 40.70 | 41.92 | 0.00 | 0.00% | 0 | 532 | 0.39 | 0.85 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 30.80 | 32.00 | 33.75 | 0.00 | 0.00% | 0 | 1,093 | 0.37 | 0.79 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 23.15 | 24.05 | 23.93 | -1.90 | -7.36% | 3 | 579 | 0.34 | 0.71 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 16.30 | 16.70 | 17.05 | -2.00 | -10.50% | 45 | 2,928 | 0.32 | 0.60 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 10.70 | 11.00 | 11.05 | -1.66 | -13.07% | 356 | 1,340 | 0.30 | 0.48 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 6.05 | 6.70 | 6.45 | -1.65 | -20.37% | 158 | 1,237 | 0.28 | 0.34 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 290.00 | 3.40 | 3.65 | 3.80 | -0.90 | -19.15% | 141 | 1,650 | 0.27 | 0.22 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 300.00 | 1.36 | 2.01 | 1.95 | -0.42 | -17.73% | 31 | 1,163 | 0.26 | 0.13 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 310.00 | 0.60 | 1.23 | 0.92 | -0.33 | -26.40% | 3 | 1,424 | 0.26 | 0.08 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 320.00 | 0.17 | 0.68 | 0.65 | +0.07 | +12.07% | 1 | 2,353 | 0.26 | 0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 330.00 | 0.22 | 0.40 | 0.66 | 0.00 | 0.00% | 0 | 1,345 | 0.28 | 0.03 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 340.00 | 0.06 | 0.92 | 0.20 | 0.00 | 0.00% | 0 | 1,197 | 0.38 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 350.00 | 0.07 | 0.82 | 0.24 | 0.00 | 0.00% | 0 | 527 | 0.32 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 360.00 | 0.03 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 421 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 370.00 | 0.10 | 0.99 | 0.67 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 380.00 | 0.02 | 0.77 | 0.72 | 0.00 | 0.00% | 0 | 72 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 390.00 | 0.05 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 128 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 400.00 | 0.05 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.91 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.76 | 0.19 | 0.00 | 0.00% | 0 | 117 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 1.44 | 0.05 | 0.00 | 0.00% | 10 | 107 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.34 | 0.22 | 0.00 | 0.00% | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.29 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.36 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.37 | 0.34 | 0.00 | 0.00% | 0 | 170 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.37 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.36 | 0.62 | 0.00 | 0.00% | 0 | 193 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.37 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.40 | 0.04 | 0.00 | 0.00% | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 612 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.43 | 0.52 | 0.00 | 0.00% | 0 | 1,158 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 511 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 1.13 | 0.43 | 0.00 | 0.00% | 0 | 207 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 1.49 | 0.19 | 0.00 | 0.00% | 0 | 109 | 0.93 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 1.52 | 0.70 | 0.00 | 0.00% | 0 | 677 | 0.89 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 0.02 | 1.15 | 1.73 | 0.00 | 0.00% | 0 | 80 | 0.78 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 0.01 | 0.93 | 0.41 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 0.10 | 0.99 | 0.94 | 0.00 | 0.00% | 0 | 162 | 0.71 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 0.01 | 0.99 | 0.46 | 0.00 | 0.00% | 0 | 803 | 0.53 | -0.01 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 0.10 | 0.99 | 1.40 | 0.00 | 0.00% | 0 | 746 | 0.54 | -0.01 | 0.00 | -0.04 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 1.12 | 0.64 | 0.00 | 0.00% | 0 | 465 | 0.50 | -0.02 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 0.10 | 1.32 | 1.22 | 0.00 | 0.00% | 0 | 91 | 0.59 | -0.02 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 0.30 | 1.39 | 2.61 | 0.00 | 0.00% | 0 | 217 | 0.50 | -0.03 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 0.44 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 320 | 0.48 | -0.04 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 0.48 | 1.19 | 0.90 | -0.25 | -21.74% | 2 | 1,232 | 0.44 | -0.05 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 1.05 | 1.66 | 1.31 | -0.32 | -19.64% | 26 | 1,111 | 0.43 | -0.07 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 1.72 | 2.40 | 2.05 | -0.01 | -0.49% | 6 | 1,133 | 0.40 | -0.10 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 2.58 | 3.20 | 2.86 | -0.14 | -4.67% | 66 | 1,107 | 0.37 | -0.15 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 4.55 | 4.70 | 4.45 | +0.01 | +0.23% | 139 | 1,590 | 0.36 | -0.21 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 6.80 | 7.05 | 6.55 | -0.14 | -2.10% | 108 | 728 | 0.34 | -0.29 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 9.90 | 10.15 | 9.75 | +0.20 | +2.10% | 177 | 804 | 0.32 | -0.40 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 14.20 | 14.55 | 13.85 | +0.40 | +2.98% | 162 | 867 | 0.30 | -0.52 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 19.55 | 21.60 | 19.40 | -1.50 | -7.18% | 3 | 1,274 | 0.30 | -0.66 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 290.00 | 25.65 | 29.00 | 27.25 | +1.25 | +4.81% | 1 | 243 | 0.27 | -0.78 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 300.00 | 34.55 | 36.70 | 35.55 | +1.00 | +2.90% | 2 | 1,358 | 0.29 | -0.87 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 310.00 | 44.15 | 46.35 | 57.50 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.92 | 0.01 | -0.04 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 320.00 | 54.10 | 56.30 | 52.20 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.96 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 330.00 | 64.10 | 66.95 | 30.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 2/20/2025 | 4/25/2025 4:00:00 PM EST |
| 340.00 | 74.10 | 76.95 | 109.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 350.00 | 84.10 | 86.25 | 119.25 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 360.00 | 94.10 | 96.95 | 94.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 370.00 | 104.10 | 106.25 | 104.26 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 380.00 | 114.10 | 116.25 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 390.00 | 124.10 | 126.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 400.00 | 134.10 | 136.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 410.00 | 144.10 | 146.25 | 140.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 420.00 | 154.10 | 156.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 430.00 | 164.10 | 166.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 440.00 | 174.10 | 176.95 | 184.27 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 450.00 | 184.10 | 186.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |