Options Chain for AMERICAN EXPRESS CO COM (AXP) - $317.19 as of 6/27/2025 8:16:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 165.35 | 169.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 155.00 | 160.35 | 164.45 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 160.00 | 155.35 | 159.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 165.00 | 150.35 | 154.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 170.00 | 145.55 | 149.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 175.00 | 140.45 | 144.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 180.00 | 135.40 | 139.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 185.00 | 130.55 | 134.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 190.00 | 125.55 | 129.55 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 195.00 | 120.65 | 124.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 200.00 | 115.60 | 119.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 205.00 | 110.60 | 114.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 210.00 | 105.60 | 109.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 215.00 | 100.80 | 104.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 220.00 | 95.75 | 99.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 225.00 | 90.70 | 94.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/27/2025 3:59:57 PM EST | |||
| 230.00 | 86.00 | 89.85 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 6/27/2025 3:59:57 PM EST | |||
| 235.00 | 80.95 | 84.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 240.00 | 75.90 | 79.70 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 245.00 | 70.95 | 75.05 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 250.00 | 66.20 | 69.70 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 255.00 | 61.20 | 65.35 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 6/27/2025 3:59:57 PM EST | |||
| 260.00 | 56.40 | 60.40 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 6/27/2025 3:59:57 PM EST | |||
| 265.00 | 51.70 | 55.60 | 35.06 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.94 | 0.00 | -0.07 | 6/16/2025 | 6/27/2025 3:59:57 PM EST |
| 270.00 | 46.70 | 50.65 | 27.27 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.93 | 0.00 | -0.08 | 6/13/2025 | 6/27/2025 3:59:57 PM EST |
| 275.00 | 42.20 | 45.40 | 37.68 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.91 | 0.00 | -0.09 | 6/25/2025 | 6/27/2025 3:59:57 PM EST |
| 280.00 | 37.40 | 41.10 | 19.68 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.89 | 0.01 | -0.10 | 6/13/2025 | 6/27/2025 3:59:57 PM EST |
| 285.00 | 34.00 | 35.60 | 17.53 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.11 | 6/13/2025 | 6/27/2025 3:59:57 PM EST |
| 290.00 | 29.60 | 31.05 | 17.31 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.84 | 0.01 | -0.12 | 6/18/2025 | 6/27/2025 3:59:57 PM EST |
| 295.00 | 25.60 | 27.10 | 24.10 | +2.38 | +10.96% | 2 | 10 | 0.30 | 0.80 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 300.00 | 21.85 | 23.10 | 22.35 | +4.22 | +23.28% | 40 | 6 | 0.30 | 0.75 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 305.00 | 17.75 | 19.20 | 16.70 | +1.73 | +11.56% | 2 | 51 | 0.28 | 0.70 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 310.00 | 15.05 | 15.80 | 15.05 | +3.22 | +27.22% | 4 | 34 | 0.29 | 0.63 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 315.00 | 11.70 | 12.90 | 11.93 | +2.71 | +29.40% | 8 | 20 | 0.28 | 0.56 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 320.00 | 8.30 | 10.75 | 10.47 | +3.57 | +51.74% | 41 | 6 | 0.27 | 0.48 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 325.00 | 7.00 | 8.50 | 8.43 | +3.58 | +73.82% | 2 | 14 | 0.27 | 0.41 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 330.00 | 5.10 | 5.65 | 5.90 | +2.67 | +82.67% | 9 | 2 | 0.26 | 0.33 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 335.00 | 3.85 | 4.20 | 3.77 | +1.42 | +60.43% | 2 | 3 | 0.26 | 0.27 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 340.00 | 2.75 | 3.10 | 2.64 | +1.05 | +66.04% | 81 | 10 | 0.26 | 0.21 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 345.00 | 1.92 | 2.24 | 2.06 | +0.92 | +80.71% | 66 | 1 | 0.26 | 0.16 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 350.00 | 1.31 | 1.62 | 1.76 | % | 10 | 0 | 0.26 | 0.12 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 355.00 | 0.86 | 1.15 | % | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.06 | 6/27/2025 3:59:57 PM EST | |||
| 360.00 | 0.55 | 1.43 | % | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.05 | 6/27/2025 3:59:57 PM EST | |||
| 365.00 | 0.34 | 0.61 | % | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 370.00 | 0.21 | 0.46 | % | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 375.00 | 0.11 | 0.35 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 6/27/2025 3:59:57 PM EST | |||
| 380.00 | 0.06 | 0.30 | 0.16 | % | 2 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 390.00 | 0.00 | 0.23 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 6/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/27/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.48 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.31 | 0.44 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.01 | 0.00 | -0.03 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 240.00 | 0.01 | 0.36 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 245.00 | 0.01 | 0.42 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 250.00 | 0.25 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.03 | 0.00 | -0.04 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 255.00 | 0.34 | 0.60 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 6/27/2025 3:59:57 PM EST | |||
| 260.00 | 0.46 | 0.72 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.04 | 0.00 | -0.06 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 265.00 | 0.61 | 0.87 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.06 | 0.00 | -0.07 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 270.00 | 0.80 | 1.08 | 1.85 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.07 | 0.00 | -0.08 | 6/24/2025 | 6/27/2025 3:59:57 PM EST |
| 275.00 | 1.10 | 1.34 | 1.49 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.09 | 0.00 | -0.09 | 6/26/2025 | 6/27/2025 3:59:57 PM EST |
| 280.00 | 1.40 | 1.71 | 1.71 | -0.49 | -22.28% | 1 | 11 | 0.33 | -0.11 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 285.00 | 1.86 | 2.23 | 2.20 | -0.65 | -22.81% | 2 | 23 | 0.32 | -0.13 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 290.00 | 2.47 | 2.87 | 2.60 | -1.00 | -27.78% | 2 | 27 | 0.31 | -0.16 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 295.00 | 3.30 | 3.70 | 3.25 | -1.65 | -33.68% | 4 | 8 | 0.30 | -0.20 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 300.00 | 4.30 | 4.80 | 4.90 | -1.25 | -20.33% | 36 | 34 | 0.30 | -0.25 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 3:59:57 PM EST |
| 305.00 | 5.60 | 6.10 | 5.43 | % | 1 | 0 | 0.29 | -0.30 | 0.01 | -0.15 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 310.00 | 7.20 | 7.80 | 6.45 | % | 4 | 0 | 0.28 | -0.37 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 315.00 | 9.15 | 9.75 | 10.28 | % | 1 | 0 | 0.27 | -0.44 | 0.01 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 320.00 | 11.45 | 12.10 | 11.15 | % | 1 | 0 | 0.27 | -0.52 | 0.02 | -0.16 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 325.00 | 14.05 | 14.90 | % | 0 | 0 | 0.26 | -0.59 | 0.01 | -0.15 | 6/27/2025 3:59:57 PM EST | |||
| 330.00 | 17.05 | 18.35 | 19.00 | % | 1 | 0 | 0.26 | -0.67 | 0.01 | -0.14 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 335.00 | 20.50 | 22.35 | 22.53 | % | 2 | 0 | 0.26 | -0.73 | 0.01 | -0.12 | 6/27/2025 | 6/27/2025 3:59:57 PM EST | |
| 340.00 | 24.25 | 25.85 | % | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.11 | 6/27/2025 3:59:57 PM EST | |||
| 345.00 | 28.70 | 30.10 | % | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.09 | 6/27/2025 3:59:57 PM EST | |||
| 350.00 | 32.55 | 35.80 | % | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.07 | 6/27/2025 3:59:57 PM EST | |||
| 355.00 | 37.00 | 40.45 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.06 | 6/27/2025 3:59:57 PM EST | |||
| 360.00 | 41.30 | 45.40 | % | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 6/27/2025 3:59:57 PM EST | |||
| 365.00 | 46.20 | 50.20 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 6/27/2025 3:59:57 PM EST | |||
| 370.00 | 51.15 | 55.05 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 6/27/2025 3:59:57 PM EST | |||
| 375.00 | 56.10 | 60.05 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 6/27/2025 3:59:57 PM EST | |||
| 380.00 | 61.05 | 65.15 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 6/27/2025 3:59:57 PM EST | |||
| 390.00 | 71.00 | 75.05 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/27/2025 3:59:57 PM EST |