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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 147.25 | 151.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 150.00 | 142.35 | 146.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 137.45 | 141.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 132.25 | 136.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 127.30 | 131.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 122.35 | 125.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 117.50 | 120.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 112.45 | 116.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 107.45 | 111.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 102.50 | 106.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 97.55 | 101.30 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 92.60 | 96.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 205.00 | 87.85 | 90.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 210.00 | 82.80 | 85.45 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 215.00 | 77.75 | 80.55 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 72.85 | 75.60 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 225.00 | 67.95 | 71.35 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 62.95 | 65.85 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 235.00 | 57.95 | 60.95 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 53.10 | 56.00 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 245.00 | 48.30 | 51.20 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 250.00 | 43.50 | 46.70 | % | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 255.00 | 39.20 | 41.65 | % | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.09 | 5/27/2025 1:58:53 PM EST | |||
| 260.00 | 34.45 | 36.95 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 265.00 | 29.90 | 33.20 | % | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.11 | 5/27/2025 1:58:53 PM EST | |||
| 270.00 | 26.85 | 27.65 | 21.16 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.83 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 275.00 | 22.45 | 23.70 | % | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.13 | 5/27/2025 1:58:53 PM EST | |||
| 280.00 | 18.80 | 19.70 | 16.37 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.73 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 285.00 | 15.30 | 16.25 | 11.95 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.66 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 290.00 | 12.00 | 12.55 | 8.65 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.58 | 0.02 | -0.14 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 295.00 | 9.15 | 9.65 | 8.77 | +1.82 | +26.19% | 3 | 1 | 0.26 | 0.50 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 300.00 | 6.65 | 7.10 | % | 0 | 0 | 0.25 | 0.42 | 0.02 | -0.13 | 5/27/2025 1:58:53 PM EST | |||
| 305.00 | 4.70 | 5.15 | 3.61 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.33 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 310.00 | 3.20 | 3.55 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.25 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 315.00 | 2.11 | 2.80 | 2.14 | +0.23 | +12.05% | 1 | 1 | 0.24 | 0.18 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 320.00 | 1.33 | 1.56 | 1.59 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.12 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 325.00 | 0.82 | 1.17 | % | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 330.00 | 0.00 | 1.76 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 355.00 | 0.00 | 1.51 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 360.00 | 0.00 | 1.54 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 380.00 | 0.00 | 1.47 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 390.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 155.00 | 0.00 | 1.52 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 185.00 | 0.00 | 1.66 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 195.00 | 0.00 | 1.68 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 205.00 | 0.00 | 1.77 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 225.00 | 0.00 | 0.80 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.90 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 5/27/2025 1:58:53 PM EST | |||
| 235.00 | 0.05 | 1.00 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 240.00 | 0.32 | 1.31 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.07 | 5/27/2025 1:58:53 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 250.00 | 0.00 | 1.45 | % | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 255.00 | 0.00 | 1.51 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.08 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 260.00 | 0.00 | 1.77 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 265.00 | 1.98 | 2.29 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.14 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 270.00 | 2.05 | 4.90 | % | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.12 | 5/27/2025 1:58:53 PM EST | |||
| 275.00 | 3.45 | 3.80 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.22 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 280.00 | 4.60 | 5.00 | % | 0 | 0 | 0.29 | -0.27 | 0.01 | -0.14 | 5/27/2025 1:58:53 PM EST | |||
| 285.00 | 5.95 | 6.35 | % | 0 | 0 | 0.28 | -0.34 | 0.01 | -0.14 | 5/27/2025 1:58:53 PM EST | |||
| 290.00 | 7.65 | 8.10 | 10.24 | % | 1 | 0 | 0.28 | -0.42 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 295.00 | 9.75 | 10.20 | 10.85 | % | 3 | 0 | 0.26 | -0.50 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:53 PM EST | |
| 300.00 | 12.30 | 12.80 | % | 0 | 0 | 0.25 | -0.58 | 0.02 | -0.13 | 5/27/2025 1:58:53 PM EST | |||
| 305.00 | 15.15 | 16.35 | % | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.12 | 5/27/2025 1:58:53 PM EST | |||
| 310.00 | 17.70 | 21.10 | % | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.10 | 5/27/2025 1:58:53 PM EST | |||
| 315.00 | 21.15 | 24.80 | % | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.08 | 5/27/2025 1:58:53 PM EST | |||
| 320.00 | 25.85 | 29.35 | % | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.06 | 5/27/2025 1:58:53 PM EST | |||
| 325.00 | 30.00 | 33.85 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 330.00 | 34.65 | 38.75 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 335.00 | 39.80 | 43.60 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 340.00 | 44.75 | 48.55 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 345.00 | 49.70 | 53.70 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 350.00 | 54.75 | 58.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 355.00 | 59.75 | 63.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 360.00 | 64.75 | 68.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 365.00 | 69.75 | 73.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 370.00 | 74.70 | 78.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 375.00 | 79.75 | 83.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 380.00 | 84.75 | 88.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 390.00 | 94.75 | 98.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |