Options Chain for AMERICAN EXPRESS CO COM (AXP) - $285.22 as of 5/27/2025 2:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 176.95 | 179.85 | 142.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:53 PM EST |
| 120.00 | 171.95 | 174.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 125.00 | 167.00 | 169.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 130.00 | 162.05 | 165.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 157.05 | 160.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 152.20 | 155.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 145.00 | 147.15 | 150.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 150.00 | 142.15 | 145.00 | 135.81 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 137.40 | 140.10 | 130.68 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 132.25 | 134.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 127.40 | 129.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 122.30 | 125.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 117.30 | 120.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 112.50 | 115.25 | 61.05 | 0.00 | 0.00% | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 107.40 | 110.25 | 68.72 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 102.45 | 105.20 | 97.24 | 0.00 | 0.00% | 0 | 1,383 | 0.69 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 97.55 | 100.25 | 72.40 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.99 | 0.00 | -0.02 | 3/17/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 92.65 | 95.55 | 77.12 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.99 | 0.00 | -0.03 | 5/7/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 82.80 | 85.50 | 47.72 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.97 | 0.00 | -0.04 | 4/10/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 73.40 | 76.05 | 61.25 | 0.00 | 0.00% | 0 | 46 | 0.53 | 0.96 | 0.00 | -0.05 | 5/7/2025 | 5/27/2025 1:58:53 PM EST |
| 230.00 | 63.25 | 66.10 | 63.39 | +2.94 | +4.87% | 1 | 428 | 0.46 | 0.95 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 53.95 | 56.35 | 53.32 | -6.58 | -10.99% | 2 | 107 | 0.44 | 0.92 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 45.95 | 46.95 | 43.75 | +4.20 | +10.62% | 1 | 437 | 0.37 | 0.89 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 37.15 | 37.90 | 32.09 | 0.00 | 0.00% | 0 | 161 | 0.35 | 0.85 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 28.85 | 29.45 | 27.71 | +3.29 | +13.48% | 19 | 682 | 0.32 | 0.78 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 21.55 | 21.90 | 20.08 | +2.07 | +11.50% | 1 | 509 | 0.31 | 0.69 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 290.00 | 15.05 | 15.35 | 15.05 | +2.80 | +22.86% | 74 | 739 | 0.29 | 0.58 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 9.80 | 10.00 | 10.00 | +2.20 | +28.21% | 18 | 972 | 0.28 | 0.45 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 310.00 | 5.90 | 6.05 | 5.72 | +1.37 | +31.50% | 42 | 716 | 0.27 | 0.32 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 320.00 | 3.25 | 3.35 | 3.30 | +0.70 | +26.93% | 102 | 1,100 | 0.26 | 0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 330.00 | 1.66 | 1.74 | 1.66 | +0.46 | +38.34% | 4 | 281 | 0.25 | 0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 340.00 | 0.79 | 0.89 | 0.82 | +0.12 | +17.15% | 29 | 178 | 0.25 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 350.00 | 0.37 | 0.59 | 0.35 | -0.20 | -36.37% | 2 | 189 | 0.26 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 360.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 572 | 0.30 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.33 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 380.00 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 89 | 0.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 390.00 | 0.00 | 0.41 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:58:53 PM EST |
| 400.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:53 PM EST |
| 410.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:53 PM EST |
| 420.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:53 PM EST |
| 430.00 | 0.00 | 0.36 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 1:58:53 PM EST |
| 440.00 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 450.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:53 PM EST |
| 460.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 120.00 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 125.00 | 0.00 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 0.34 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 135.00 | 0.00 | 0.34 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 140.00 | 0.00 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 0.34 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 160.00 | 0.01 | 0.37 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 0.39 | 2.57 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/27/2025 1:58:53 PM EST |
| 170.00 | 0.00 | 0.41 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:58:53 PM EST |
| 175.00 | 0.00 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 115 | 0.68 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 180.00 | 0.06 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 185.00 | 0.00 | 1.03 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 190.00 | 0.11 | 0.69 | 0.53 | 0.00 | 0.00% | 0 | 56 | 0.55 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 140 | 0.60 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 200.00 | 0.20 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 464 | 0.52 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.05 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.03 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 220.00 | 0.46 | 1.20 | 0.76 | -0.34 | -30.91% | 1 | 393 | 0.45 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 230.00 | 0.90 | 1.03 | 1.58 | 0.00 | 0.00% | 0 | 526 | 0.41 | -0.05 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 240.00 | 1.36 | 1.45 | 1.53 | -0.78 | -33.77% | 3 | 301 | 0.38 | -0.08 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 250.00 | 2.05 | 2.10 | 2.10 | -1.20 | -36.37% | 5 | 1,087 | 0.36 | -0.11 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 3.10 | 3.20 | 3.20 | -1.70 | -34.70% | 15 | 2,193 | 0.34 | -0.15 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 4.75 | 4.90 | 4.78 | -2.72 | -36.27% | 18 | 1,199 | 0.32 | -0.22 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 7.15 | 7.35 | 7.50 | -3.15 | -29.58% | 11 | 384 | 0.31 | -0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 290.00 | 10.60 | 10.80 | 10.80 | -3.85 | -26.28% | 20 | 333 | 0.29 | -0.42 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 15.25 | 15.50 | 15.55 | -4.95 | -24.15% | 7 | 274 | 0.28 | -0.55 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 310.00 | 21.25 | 21.60 | 26.02 | 0.00 | 0.00% | 0 | 338 | 0.27 | -0.68 | 0.01 | -0.11 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 320.00 | 27.45 | 30.70 | 29.10 | +3.10 | +11.93% | 1 | 18 | 0.27 | -0.79 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 330.00 | 36.20 | 39.30 | 69.04 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 3/14/2025 | 5/27/2025 1:58:53 PM EST |
| 340.00 | 45.80 | 48.50 | 91.27 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.04 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 350.00 | 55.75 | 58.55 | 35.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 1/24/2025 | 5/27/2025 1:58:53 PM EST |
| 360.00 | 65.95 | 68.40 | 46.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 1/24/2025 | 5/27/2025 1:58:53 PM EST |
| 370.00 | 75.70 | 78.60 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 5/27/2025 1:58:53 PM EST |
| 380.00 | 85.55 | 88.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 390.00 | 95.50 | 98.60 | 66.85 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:58:53 PM EST |
| 400.00 | 105.45 | 108.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 410.00 | 115.60 | 118.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 420.00 | 125.75 | 128.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 430.00 | 135.60 | 138.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 440.00 | 145.55 | 148.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 450.00 | 155.65 | 158.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 460.00 | 165.60 | 168.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |