Options Chain for AMERICAN EXPRESS CO COM (AXP) - $308.59 as of 6/26/2025 11:14:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 158.75 | 162.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 155.00 | 153.75 | 156.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 160.00 | 148.80 | 152.55 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 165.00 | 143.80 | 147.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 170.00 | 138.80 | 142.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 175.00 | 133.80 | 137.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 180.00 | 128.80 | 132.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 185.00 | 123.80 | 127.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 190.00 | 118.80 | 122.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 195.00 | 113.80 | 117.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 200.00 | 108.80 | 112.65 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 205.00 | 103.80 | 107.65 | 90.72 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:59:01 AM EST |
| 210.00 | 98.80 | 102.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 215.00 | 93.80 | 97.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 220.00 | 88.80 | 92.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 225.00 | 83.90 | 87.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 230.00 | 78.85 | 82.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 235.00 | 73.85 | 77.65 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 240.00 | 68.90 | 72.65 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 245.00 | 64.05 | 67.65 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 250.00 | 58.85 | 62.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 255.00 | 53.90 | 57.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 260.00 | 48.90 | 52.70 | 30.90 | 0.00 | 0.00% | 0 | 4 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 265.00 | 43.90 | 47.75 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 270.00 | 38.95 | 42.75 | 39.43 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 275.00 | 34.05 | 36.45 | 34.70 | +0.19 | +0.56% | 2 | 4 | 0.48 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 277.50 | 31.50 | 34.40 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 6/26/2025 10:59:01 AM EST | |||
| 280.00 | 30.10 | 31.00 | 29.78 | +0.96 | +3.34% | 1 | 52 | 0.37 | 0.97 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 282.50 | 26.55 | 29.20 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.05 | 6/26/2025 10:59:01 AM EST | |||
| 285.00 | 25.00 | 26.05 | 26.23 | +2.78 | +11.86% | 26 | 180 | 0.33 | 0.95 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 287.50 | 23.05 | 24.50 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.93 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 290.00 | 20.45 | 21.25 | 21.43 | +2.63 | +13.99% | 27 | 215 | 0.26 | 0.91 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 292.50 | 18.30 | 19.85 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.89 | 0.01 | -0.09 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 295.00 | 16.10 | 16.65 | 16.35 | +4.37 | +36.48% | 1 | 32 | 0.23 | 0.86 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 297.50 | 13.75 | 14.45 | 13.10 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.82 | 0.02 | -0.11 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 300.00 | 11.90 | 12.40 | 11.05 | 0.00 | 0.00% | 0 | 64 | 0.23 | 0.78 | 0.02 | -0.13 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 302.50 | 10.00 | 10.40 | 10.18 | +1.62 | +18.93% | 11 | 21 | 0.22 | 0.72 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 305.00 | 7.95 | 8.55 | 8.27 | +0.62 | +8.11% | 2 | 70 | 0.22 | 0.66 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 307.50 | 6.60 | 6.90 | 6.86 | +1.14 | +19.93% | 13 | 24 | 0.21 | 0.59 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 310.00 | 5.20 | 5.50 | 5.11 | +0.79 | +18.29% | 15 | 118 | 0.21 | 0.51 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 312.50 | 3.95 | 4.25 | 4.03 | +0.48 | +13.53% | 31 | 28 | 0.20 | 0.44 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 315.00 | 2.97 | 3.20 | 3.03 | +0.38 | +14.34% | 5 | 128 | 0.20 | 0.36 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 317.50 | 1.40 | 2.70 | 2.60 | % | 1 | 0 | 0.20 | 0.30 | 0.03 | -0.14 | 6/26/2025 | 6/26/2025 10:59:01 AM EST | |
| 320.00 | 1.52 | 1.72 | 1.68 | +0.25 | +17.49% | 4 | 174 | 0.20 | 0.23 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 325.00 | 0.72 | 0.87 | 0.70 | +0.05 | +7.70% | 56 | 72 | 0.20 | 0.13 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 330.00 | 0.33 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 37 | 0.20 | 0.07 | 0.01 | -0.05 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 335.00 | 0.13 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.20 | 0.03 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 340.00 | 0.04 | 0.13 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.01 | 0.00 | -0.02 | 6/11/2025 | 6/26/2025 10:59:01 AM EST |
| 345.00 | 0.00 | 0.10 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 355.00 | 0.00 | 1.27 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 360.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 375.00 | 0.00 | 1.27 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 380.00 | 0.00 | 1.47 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 390.00 | 0.00 | 1.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.02 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 155.00 | 0.00 | 0.53 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 160.00 | 0.00 | 0.53 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 165.00 | 0.00 | 0.54 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 175.00 | 0.00 | 0.76 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 180.00 | 0.00 | 0.57 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 185.00 | 0.00 | 0.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 190.00 | 0.00 | 0.71 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 195.00 | 0.00 | 1.32 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 200.00 | 0.00 | 1.67 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 205.00 | 0.00 | 1.47 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 215.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 220.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 245.00 | 0.00 | 0.64 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 250.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:01 AM EST |
| 255.00 | 0.00 | 0.64 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 260.00 | 0.03 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 126 | 0.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 265.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 270.00 | 0.09 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 275.00 | 0.15 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.02 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 277.50 | 0.18 | 0.28 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 280.00 | 0.25 | 0.33 | 0.25 | -0.17 | -40.48% | 1 | 122 | 0.29 | -0.03 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 282.50 | 0.29 | 0.39 | 0.33 | -0.18 | -35.30% | 2 | 5 | 0.28 | -0.04 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 285.00 | 0.36 | 0.46 | 0.64 | 0.00 | 0.00% | 0 | 255 | 0.26 | -0.05 | 0.01 | -0.06 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 287.50 | 0.46 | 0.54 | 0.57 | -0.48 | -45.72% | 4 | 4 | 0.26 | -0.07 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 290.00 | 0.59 | 0.68 | 0.80 | -0.18 | -18.37% | 2 | 71 | 0.25 | -0.09 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 292.50 | 0.78 | 0.88 | 0.84 | -0.48 | -36.37% | 3 | 11 | 0.24 | -0.11 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 295.00 | 1.03 | 1.16 | 1.14 | -0.53 | -31.74% | 7 | 50 | 0.23 | -0.14 | 0.02 | -0.10 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 297.50 | 1.37 | 1.57 | 1.57 | -0.58 | -26.98% | 4 | 31 | 0.23 | -0.18 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 300.00 | 1.82 | 2.01 | 1.89 | -0.79 | -29.48% | 15 | 25 | 0.22 | -0.22 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 302.50 | 2.40 | 2.61 | 3.10 | -0.15 | -4.62% | 3 | 3 | 0.22 | -0.28 | 0.02 | -0.14 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 305.00 | 3.10 | 3.30 | 3.95 | -0.45 | -10.23% | 13 | 46 | 0.22 | -0.34 | 0.03 | -0.16 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 307.50 | 4.00 | 4.15 | 4.95 | -0.25 | -4.81% | 2 | 10 | 0.21 | -0.41 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 310.00 | 5.05 | 5.35 | 5.40 | -1.11 | -17.06% | 7 | 3 | 0.21 | -0.49 | 0.03 | -0.17 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 312.50 | 6.15 | 6.55 | 7.70 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.56 | 0.03 | -0.17 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 315.00 | 7.55 | 9.20 | 9.93 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.64 | 0.03 | -0.16 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 317.50 | 9.30 | 9.85 | % | 0 | 0 | 0.20 | -0.70 | 0.03 | -0.14 | 6/26/2025 10:59:01 AM EST | |||
| 320.00 | 11.10 | 11.70 | % | 0 | 0 | 0.20 | -0.77 | 0.02 | -0.13 | 6/26/2025 10:59:01 AM EST | |||
| 325.00 | 15.15 | 16.80 | % | 0 | 0 | 0.20 | -0.87 | 0.02 | -0.09 | 6/26/2025 10:59:01 AM EST | |||
| 330.00 | 19.45 | 22.00 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 6/26/2025 10:59:01 AM EST | |||
| 335.00 | 23.95 | 26.85 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.03 | 6/26/2025 10:59:01 AM EST | |||
| 340.00 | 28.90 | 31.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:59:01 AM EST | |||
| 345.00 | 33.85 | 37.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 350.00 | 38.90 | 42.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 355.00 | 43.90 | 47.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 360.00 | 48.90 | 52.05 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 365.00 | 53.80 | 56.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 370.00 | 58.90 | 62.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 375.00 | 63.65 | 66.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 380.00 | 68.85 | 72.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 385.00 | 73.35 | 76.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 390.00 | 78.90 | 81.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST |