Options Chain for AMERICAN EXPRESS CO COM (AXP) - $310.74 as of 7/29/2025 3:06:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 193.25 | 196.25 | 194.75 | 134.95 | 0.00 | 0.00% | 1.69 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 188.25 | 191.35 | 189.80 | % | 1.58 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 125.00 | 183.35 | 186.40 | 184.88 | 185.96 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 178.35 | 181.40 | 179.88 | 179.80 | 0.00 | 0.00% | 1.38 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 173.25 | 176.40 | 174.83 | % | 1.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 168.40 | 171.45 | 169.93 | % | 1.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 145.00 | 163.45 | 166.50 | 164.98 | 105.30 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 158.40 | 161.55 | 159.98 | 159.98 | 0.00 | 0.00% | 1.07 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 153.50 | 156.55 | 155.03 | 142.12 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 148.45 | 151.60 | 150.03 | 79.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 143.70 | 146.70 | 145.20 | 140.31 | 0.00 | 0.00% | 0.88 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 138.70 | 141.70 | 140.20 | 104.56 | 0.00 | 0.00% | 0.82 | 0 | 31 | 1.02 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:53 PM EST |
| 175.00 | 133.65 | 135.85 | 134.75 | 155.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:53 PM EST |
| 180.00 | 128.35 | 131.10 | 129.73 | 127.15 | 0.00 | 0.00% | 0.72 | 0 | 63 | 0.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 185.00 | 123.70 | 126.85 | 125.28 | 73.80 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:53 PM EST |
| 190.00 | 118.70 | 121.80 | 120.25 | 108.16 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:53 PM EST |
| 195.00 | 114.10 | 116.20 | 115.15 | 106.11 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:53 PM EST |
| 200.00 | 108.70 | 111.25 | 109.98 | 111.59 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 210.00 | 99.20 | 101.35 | 100.28 | 102.15 | 0.00 | 0.00% | 0.48 | 0 | 21 | 0.72 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:58:53 PM EST |
| 220.00 | 89.70 | 91.65 | 90.68 | 106.45 | 0.00 | 0.00% | 0.41 | 0 | 62 | 0.61 | 1.00 | 0.00 | -0.03 | 7/2/2025 | 7/29/2025 1:58:53 PM EST |
| 230.00 | 79.85 | 81.10 | 80.48 | 94.75 | 0.00 | 0.00% | 0.35 | 0 | 56 | 0.51 | 0.99 | 0.00 | -0.04 | 7/1/2025 | 7/29/2025 1:58:53 PM EST |
| 240.00 | 70.10 | 71.00 | 70.55 | 88.35 | 0.00 | 0.00% | 0.29 | 0 | 160 | 0.40 | 0.98 | 0.00 | -0.05 | 7/2/2025 | 7/29/2025 1:58:53 PM EST |
| 250.00 | 60.20 | 61.30 | 60.75 | 62.20 | 0.00 | 0.00% | 0.24 | 0 | 105 | 0.37 | 0.97 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 260.00 | 51.05 | 51.50 | 51.28 | 47.55 | 0.00 | 0.00% | 0.20 | 0 | 370 | 0.30 | 0.94 | 0.00 | -0.08 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 270.00 | 41.55 | 42.30 | 41.93 | 39.30 | 0.00 | 0.00% | 0.16 | 0 | 449 | 0.28 | 0.90 | 0.00 | -0.09 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 280.00 | 32.60 | 33.10 | 32.85 | 34.35 | 0.00 | 0.00% | 0.12 | 0 | 1,015 | 0.26 | 0.85 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 290.00 | 24.40 | 24.80 | 24.60 | 25.25 | -0.33 | -1.29% | 0.08 | 4 | 702 | 0.25 | 0.78 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 300.00 | 17.10 | 17.50 | 17.30 | 17.33 | -1.51 | -8.02% | 0.06 | 32 | 879 | 0.24 | 0.68 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 310.00 | 11.15 | 11.40 | 11.28 | 11.28 | -1.27 | -10.12% | 0.04 | 69 | 1,061 | 0.23 | 0.54 | 0.02 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 320.00 | 6.70 | 6.90 | 6.80 | 6.85 | -0.55 | -7.44% | 0.02 | 68 | 1,532 | 0.23 | 0.39 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 330.00 | 3.75 | 3.90 | 3.83 | 3.90 | -0.32 | -7.59% | 0.01 | 116 | 1,457 | 0.22 | 0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 340.00 | 2.05 | 2.11 | 2.08 | 2.07 | -0.25 | -10.78% | 0.01 | 100 | 2,566 | 0.22 | 0.16 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 350.00 | 1.06 | 1.14 | 1.10 | 1.14 | -0.14 | -10.94% | 0.00 | 25 | 738 | 0.23 | 0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 360.00 | 0.56 | 0.62 | 0.59 | 0.61 | -0.08 | -11.60% | 0.00 | 44 | 499 | 0.23 | 0.06 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 370.00 | 0.31 | 0.37 | 0.34 | 0.39 | -0.06 | -13.34% | 0.00 | 1 | 267 | 0.24 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 380.00 | 0.17 | 0.23 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.25 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 390.00 | 0.10 | 0.16 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.26 | 0.01 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 400.00 | 0.01 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.27 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 410.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.36 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 420.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 440.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 450.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:53 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 1:58:53 PM EST |
| 470.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 480.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:53 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 195.00 | 0.01 | 0.26 | 0.14 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:53 PM EST |
| 200.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 210.00 | 0.05 | 0.29 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.45 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:58:53 PM EST |
| 220.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 599 | 0.41 | 0.00 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 230.00 | 0.24 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.38 | -0.01 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 240.00 | 0.35 | 0.39 | 0.37 | 0.34 | -0.01 | -2.86% | 0.00 | 1 | 441 | 0.36 | -0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 250.00 | 0.52 | 0.57 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.33 | -0.03 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 260.00 | 0.81 | 0.87 | 0.84 | 0.79 | -0.03 | -3.66% | 0.00 | 2 | 1,290 | 0.30 | -0.06 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 270.00 | 1.34 | 1.41 | 1.38 | 1.29 | -0.01 | -0.77% | 0.01 | 2 | 1,457 | 0.28 | -0.10 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 280.00 | 2.28 | 2.38 | 2.33 | 2.00 | -0.07 | -3.39% | 0.01 | 9 | 1,817 | 0.27 | -0.15 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 290.00 | 3.90 | 4.05 | 3.98 | 3.90 | +0.20 | +5.41% | 0.01 | 44 | 1,227 | 0.25 | -0.22 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 300.00 | 6.55 | 6.75 | 6.65 | 6.65 | +0.42 | +6.75% | 0.02 | 16 | 1,029 | 0.24 | -0.32 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 310.00 | 10.50 | 10.80 | 10.65 | 10.66 | +1.11 | +11.63% | 0.03 | 13 | 747 | 0.23 | -0.46 | 0.02 | -0.12 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 320.00 | 16.10 | 16.75 | 16.43 | 15.90 | +0.55 | +3.59% | 0.05 | 5 | 299 | 0.23 | -0.61 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 330.00 | 23.20 | 23.70 | 23.45 | 21.07 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.23 | -0.75 | 0.01 | -0.09 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 340.00 | 31.60 | 32.40 | 32.00 | 29.08 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.22 | -0.84 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 350.00 | 39.70 | 42.75 | 41.23 | 44.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 360.00 | 50.55 | 52.70 | 51.63 | 62.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.04 | 2/26/2025 | 7/29/2025 1:58:53 PM EST |
| 370.00 | 60.30 | 62.40 | 61.35 | 62.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 380.00 | 69.85 | 72.75 | 71.30 | % | 0.19 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 390.00 | 79.70 | 82.40 | 81.05 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 400.00 | 90.40 | 92.40 | 91.40 | 167.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:53 PM EST |
| 410.00 | 99.60 | 102.35 | 100.98 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 420.00 | 109.90 | 112.70 | 111.30 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 430.00 | 119.60 | 122.80 | 121.20 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 440.00 | 129.85 | 132.40 | 131.13 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 450.00 | 139.60 | 142.75 | 141.18 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 460.00 | 149.75 | 152.85 | 151.30 | 204.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:53 PM EST |
| 470.00 | 159.60 | 162.50 | 161.05 | 155.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 1:58:53 PM EST |
| 480.00 | 169.60 | 172.85 | 171.23 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |