Options Chain for AMERICAN EXPRESS CO COM (AXP) - $319.47 as of 7/11/2025 8:06:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 153.75 | 157.60 | 155.68 | % | 0.94 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 149.15 | 152.70 | 150.93 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 144.00 | 147.65 | 145.83 | % | 0.83 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 138.95 | 142.80 | 140.88 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 134.20 | 137.85 | 136.03 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 190.00 | 129.55 | 132.85 | 131.20 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 124.20 | 127.90 | 126.05 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 119.30 | 122.95 | 121.13 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 205.00 | 114.90 | 117.90 | 116.40 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 210.00 | 109.45 | 113.05 | 111.25 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 215.00 | 104.40 | 107.90 | 106.15 | % | 0.49 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 220.00 | 99.85 | 103.15 | 101.50 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 225.00 | 95.10 | 98.20 | 96.65 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 89.95 | 93.30 | 91.63 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 235.00 | 84.60 | 88.35 | 86.48 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 240.00 | 80.10 | 83.45 | 81.78 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 245.00 | 75.25 | 78.50 | 76.88 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 69.80 | 73.65 | 71.73 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 255.00 | 65.10 | 68.80 | 66.95 | % | 0.26 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 260.00 | 60.30 | 63.95 | 62.13 | % | 0.24 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 265.00 | 55.50 | 59.20 | 57.35 | % | 0.22 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.08 | 7/11/2025 3:59:57 PM EST | |||
| 270.00 | 50.75 | 54.45 | 52.60 | % | 0.19 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 275.00 | 46.50 | 49.85 | 48.18 | % | 0.18 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.10 | 7/11/2025 3:59:57 PM EST | |||
| 280.00 | 42.30 | 44.55 | 43.43 | % | 0.16 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.11 | 7/11/2025 3:59:57 PM EST | |||
| 285.00 | 37.35 | 40.60 | 38.98 | % | 0.14 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 290.00 | 33.75 | 35.85 | 34.80 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.13 | 7/11/2025 3:59:57 PM EST | |||
| 295.00 | 29.40 | 31.95 | 30.68 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.14 | 7/11/2025 3:59:57 PM EST | |||
| 300.00 | 25.15 | 28.15 | 26.65 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.14 | 7/11/2025 3:59:57 PM EST | |||
| 305.00 | 22.40 | 24.85 | 23.63 | % | 0.08 | 0 | 0 | 0.30 | 0.71 | 0.01 | -0.15 | 7/11/2025 3:59:57 PM EST | |||
| 310.00 | 18.80 | 20.95 | 19.88 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.01 | -0.16 | 7/11/2025 3:59:57 PM EST | |||
| 315.00 | 15.90 | 17.20 | 16.55 | % | 0.05 | 0 | 0 | 0.28 | 0.60 | 0.01 | -0.16 | 7/11/2025 3:59:57 PM EST | |||
| 320.00 | 12.90 | 14.50 | 13.70 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.54 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 325.00 | 10.55 | 12.00 | 11.28 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.48 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 330.00 | 7.40 | 8.95 | 8.18 | 10.99 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.25 | 0.42 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 335.00 | 5.10 | 8.55 | 6.83 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.01 | -0.13 | 7/11/2025 3:59:57 PM EST | |||
| 340.00 | 4.25 | 7.35 | 5.80 | % | 0.02 | 0 | 0 | 0.27 | 0.29 | 0.01 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 345.00 | 2.81 | 6.05 | 4.43 | % | 0.01 | 0 | 0 | 0.26 | 0.23 | 0.01 | -0.10 | 7/11/2025 3:59:57 PM EST | |||
| 350.00 | 1.34 | 5.15 | 3.25 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 355.00 | 1.89 | 2.99 | 2.44 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 360.00 | 1.20 | 3.85 | 2.53 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 365.00 | 0.03 | 2.71 | 1.37 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 370.00 | 0.18 | 1.68 | 0.93 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 375.00 | 0.18 | 1.44 | 0.81 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 255.00 | 0.17 | 1.04 | 0.61 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 260.00 | 0.25 | 1.33 | 0.79 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 265.00 | 0.54 | 1.42 | 0.98 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.08 | 7/11/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 275.00 | 1.11 | 2.01 | 1.56 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.10 | 7/11/2025 3:59:57 PM EST | |||
| 280.00 | 1.41 | 2.68 | 2.05 | 2.08 | % | 0.01 | 1 | 0 | 0.32 | -0.10 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 285.00 | 1.75 | 3.00 | 2.38 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 290.00 | 2.89 | 3.80 | 3.35 | 3.23 | % | 0.01 | 5 | 0 | 0.31 | -0.16 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 295.00 | 3.20 | 4.65 | 3.93 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.20 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 300.00 | 4.80 | 5.75 | 5.28 | 5.44 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | -0.24 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 305.00 | 6.15 | 7.10 | 6.63 | 6.54 | % | 0.02 | 4 | 0 | 0.29 | -0.29 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 310.00 | 7.60 | 9.50 | 8.55 | 8.04 | % | 0.03 | 5 | 0 | 0.30 | -0.34 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 315.00 | 9.15 | 10.70 | 9.93 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.01 | -0.16 | 7/11/2025 3:59:57 PM EST | |||
| 320.00 | 11.75 | 13.55 | 12.65 | 11.60 | +1.40 | +13.73% | 0.04 | 1 | 1 | 0.28 | -0.46 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 325.00 | 13.35 | 15.95 | 14.65 | % | 0.05 | 0 | 0 | 0.27 | -0.52 | 0.01 | -0.15 | 7/11/2025 3:59:57 PM EST | |||
| 330.00 | 15.50 | 19.30 | 17.40 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.14 | 7/11/2025 3:59:57 PM EST | |||
| 335.00 | 18.70 | 22.50 | 20.60 | % | 0.06 | 0 | 0 | 0.26 | -0.65 | 0.01 | -0.13 | 7/11/2025 3:59:57 PM EST | |||
| 340.00 | 22.25 | 26.05 | 24.15 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.12 | 7/11/2025 3:59:57 PM EST | |||
| 345.00 | 26.15 | 30.00 | 28.08 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.10 | 7/11/2025 3:59:57 PM EST | |||
| 350.00 | 30.30 | 33.80 | 32.05 | % | 0.09 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.09 | 7/11/2025 3:59:57 PM EST | |||
| 355.00 | 34.70 | 38.50 | 36.60 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 360.00 | 39.25 | 43.05 | 41.15 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 365.00 | 44.00 | 47.55 | 45.78 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 370.00 | 48.75 | 52.55 | 50.65 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 375.00 | 53.65 | 57.40 | 55.53 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 380.00 | 58.60 | 62.40 | 60.50 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 385.00 | 63.60 | 67.60 | 65.60 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 390.00 | 68.60 | 72.20 | 70.40 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 395.00 | 73.75 | 76.55 | 75.15 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST |