Options Chain for AMERICAN EXPRESS CO COM (AXP) - $284.51 as of 5/9/2025 8:37:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 138.30 | 142.05 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 150.00 | 133.50 | 137.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 155.00 | 128.45 | 132.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 160.00 | 123.45 | 127.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 165.00 | 118.50 | 122.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 170.00 | 113.55 | 117.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 175.00 | 108.60 | 112.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 180.00 | 103.65 | 107.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 185.00 | 98.75 | 102.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 190.00 | 93.85 | 97.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 195.00 | 88.85 | 92.50 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 200.00 | 83.90 | 87.60 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 205.00 | 79.00 | 82.55 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 210.00 | 74.25 | 77.80 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 215.00 | 69.25 | 72.95 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 220.00 | 64.35 | 67.90 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 5/9/2025 3:59:54 PM EST | |||
| 225.00 | 59.50 | 63.30 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.06 | 5/9/2025 3:59:54 PM EST | |||
| 230.00 | 54.75 | 58.40 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 235.00 | 50.00 | 53.75 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 240.00 | 45.35 | 49.10 | % | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.10 | 5/9/2025 3:59:54 PM EST | |||
| 245.00 | 40.70 | 44.50 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 250.00 | 36.20 | 39.80 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.11 | 5/9/2025 3:59:54 PM EST | |||
| 255.00 | 31.80 | 35.60 | % | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 260.00 | 27.65 | 31.40 | % | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 265.00 | 24.15 | 26.65 | % | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 270.00 | 20.55 | 22.70 | % | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 275.00 | 16.70 | 19.25 | 17.49 | -0.98 | -5.31% | 3 | 3 | 0.29 | 0.66 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 280.00 | 13.70 | 15.00 | 14.35 | +0.25 | +1.78% | 3 | 3 | 0.27 | 0.60 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 285.00 | 10.35 | 13.00 | % | 0 | 0 | 0.27 | 0.53 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 290.00 | 7.85 | 10.50 | 9.43 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.46 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 295.00 | 5.65 | 8.35 | % | 0 | 0 | 0.26 | 0.38 | 0.01 | -0.11 | 5/9/2025 3:59:54 PM EST | |||
| 300.00 | 4.10 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.31 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 305.00 | 2.63 | 4.85 | % | 0 | 0 | 0.25 | 0.25 | 0.01 | -0.09 | 5/9/2025 3:59:54 PM EST | |||
| 310.00 | 1.66 | 3.50 | % | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 315.00 | 1.01 | 3.70 | 1.66 | % | 1 | 0 | 0.26 | 0.15 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 320.00 | 0.00 | 3.20 | % | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.05 | 5/9/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.85 | % | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.05 | 5/9/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.63 | % | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.44 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.35 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.28 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.23 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.19 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.17 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 365.00 | 0.00 | 2.16 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.14 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 2.14 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 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 | 2.13 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.14 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.14 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.17 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.18 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.22 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.02 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.92 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.18 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.56 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.61 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.06 | 5/9/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.80 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.06 | 5/9/2025 3:59:54 PM EST | |||
| 230.00 | 0.59 | 2.26 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 3.15 | % | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 240.00 | 0.98 | 2.62 | 1.45 | % | 2 | 0 | 0.38 | -0.09 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 245.00 | 0.02 | 2.77 | % | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 250.00 | 1.77 | 4.30 | % | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.11 | 5/9/2025 3:59:54 PM EST | |||
| 255.00 | 1.94 | 3.85 | % | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 260.00 | 2.57 | 5.65 | % | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 265.00 | 3.50 | 5.55 | % | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 270.00 | 4.25 | 6.85 | % | 0 | 0 | 0.29 | -0.28 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 275.00 | 6.10 | 8.25 | 7.35 | % | 1 | 0 | 0.29 | -0.34 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 280.00 | 7.45 | 10.10 | % | 0 | 0 | 0.28 | -0.40 | 0.01 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 285.00 | 9.55 | 12.10 | 10.47 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.47 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 290.00 | 12.10 | 14.55 | % | 0 | 0 | 0.26 | -0.54 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 295.00 | 14.65 | 17.45 | % | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.11 | 5/9/2025 3:59:54 PM EST | |||
| 300.00 | 18.00 | 20.60 | % | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.10 | 5/9/2025 3:59:54 PM EST | |||
| 305.00 | 21.80 | 24.05 | % | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.09 | 5/9/2025 3:59:54 PM EST | |||
| 310.00 | 24.90 | 28.65 | 27.25 | -0.08 | -0.30% | 2 | 2 | 0.23 | -0.81 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 315.00 | 29.25 | 33.00 | % | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.06 | 5/9/2025 3:59:54 PM EST | |||
| 320.00 | 34.25 | 37.65 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.05 | 5/9/2025 3:59:54 PM EST | |||
| 325.00 | 38.80 | 42.50 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.05 | 5/9/2025 3:59:54 PM EST | |||
| 330.00 | 43.80 | 47.50 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 335.00 | 48.75 | 52.45 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 340.00 | 53.60 | 57.50 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 345.00 | 58.80 | 62.35 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 350.00 | 63.80 | 67.45 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 355.00 | 68.70 | 72.45 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 360.00 | 73.75 | 77.45 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 365.00 | 78.75 | 82.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 370.00 | 83.70 | 87.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 375.00 | 88.75 | 92.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 380.00 | 93.70 | 97.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST |