Options Chain for AMERICAN EXPRESS CO COM (AXP) - $303.50 as of 8/13/2025 7:07:31 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 | 141.25 | 144.95 | 143.10 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 136.45 | 139.95 | 138.20 | % | 0.81 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 131.50 | 135.00 | 133.25 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 126.60 | 130.05 | 128.33 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 121.65 | 125.05 | 123.35 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 116.65 | 120.10 | 118.38 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 111.70 | 115.15 | 113.43 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 106.75 | 110.15 | 108.45 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 101.80 | 105.20 | 103.50 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 96.85 | 100.25 | 98.55 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 91.80 | 95.20 | 93.50 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 86.90 | 90.30 | 88.60 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 225.00 | 81.90 | 85.35 | 83.63 | % | 0.37 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 76.95 | 80.45 | 78.70 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 72.05 | 75.40 | 73.73 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 67.15 | 70.40 | 68.78 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 62.25 | 65.15 | 63.70 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 250.00 | 57.35 | 60.70 | 59.03 | % | 0.24 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 255.00 | 52.45 | 55.65 | 54.05 | % | 0.21 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 260.00 | 47.95 | 50.80 | 49.38 | % | 0.19 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 265.00 | 42.90 | 45.45 | 44.18 | % | 0.17 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 270.00 | 38.20 | 41.05 | 39.63 | % | 0.15 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.09 | 8/13/2025 3:59:58 PM EST | |||
| 275.00 | 33.90 | 36.30 | 35.10 | % | 0.13 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 280.00 | 29.55 | 31.65 | 30.60 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.11 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 285.00 | 25.10 | 27.60 | 26.35 | % | 0.09 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.12 | 8/13/2025 3:59:58 PM EST | |||
| 290.00 | 21.45 | 23.35 | 22.40 | 21.42 | +6.22 | +40.93% | 0.08 | 11 | 12 | 0.26 | 0.77 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 295.00 | 16.90 | 19.70 | 18.30 | 16.59 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | 0.71 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 300.00 | 14.00 | 16.15 | 15.08 | 13.70 | +0.60 | +4.58% | 0.05 | 4 | 17 | 0.26 | 0.64 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 305.00 | 11.10 | 12.45 | 11.78 | 12.40 | +2.35 | +23.39% | 0.04 | 33 | 6 | 0.23 | 0.57 | 0.02 | -0.14 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 310.00 | 8.30 | 9.85 | 9.08 | 9.30 | +1.32 | +16.55% | 0.03 | 5 | 31 | 0.24 | 0.49 | 0.02 | -0.13 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 315.00 | 6.85 | 7.80 | 7.33 | 6.42 | +0.57 | +9.75% | 0.02 | 11 | 8 | 0.24 | 0.41 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 320.00 | 4.95 | 5.50 | 5.23 | 5.24 | +0.64 | +13.92% | 0.02 | 7 | 7 | 0.23 | 0.33 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 325.00 | 3.55 | 4.40 | 3.98 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.23 | 0.26 | 0.01 | -0.10 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 330.00 | 2.45 | 2.99 | 2.72 | 2.22 | +0.29 | +15.03% | 0.01 | 55 | 5 | 0.23 | 0.20 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 335.00 | 1.68 | 2.23 | 1.96 | 1.45 | -0.50 | -25.65% | 0.01 | 10 | 1 | 0.23 | 0.15 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 340.00 | 0.87 | 1.50 | 1.19 | 1.20 | +0.15 | +14.29% | 0.00 | 1 | 6 | 0.23 | 0.11 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 345.00 | 0.69 | 1.01 | 0.85 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 350.00 | 0.11 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 355.00 | 0.01 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 395.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 245.00 | 0.02 | 0.63 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 255.00 | 0.24 | 1.06 | 0.65 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 260.00 | 0.45 | 0.94 | 0.70 | 0.68 | -0.07 | -9.34% | 0.00 | 11 | 13 | 0.31 | -0.05 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 265.00 | 0.75 | 1.16 | 0.96 | 1.32 | -0.37 | -21.90% | 0.00 | 35 | 1 | 0.30 | -0.07 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 270.00 | 1.03 | 1.47 | 1.25 | 1.47 | +0.08 | +5.76% | 0.00 | 30 | 3 | 0.29 | -0.09 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 275.00 | 1.43 | 1.90 | 1.67 | 1.97 | +0.02 | +1.03% | 0.01 | 1 | 2 | 0.28 | -0.12 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 280.00 | 2.02 | 2.32 | 2.17 | 2.47 | -1.51 | -37.94% | 0.01 | 11 | 5 | 0.27 | -0.15 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 285.00 | 2.59 | 4.10 | 3.35 | 3.18 | -0.14 | -4.22% | 0.01 | 109 | 105 | 0.26 | -0.19 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 290.00 | 3.45 | 4.15 | 3.80 | 4.20 | -0.60 | -12.50% | 0.01 | 8 | 4 | 0.25 | -0.23 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 295.00 | 4.55 | 5.95 | 5.25 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.29 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 300.00 | 6.10 | 8.65 | 7.38 | 11.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.36 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 305.00 | 7.85 | 9.25 | 8.55 | 14.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.43 | 0.02 | -0.14 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 310.00 | 10.25 | 12.20 | 11.23 | 21.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.51 | 0.02 | -0.13 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 315.00 | 12.85 | 15.45 | 14.15 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.02 | -0.12 | 8/13/2025 3:59:58 PM EST | |||
| 320.00 | 16.05 | 17.25 | 16.65 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.02 | -0.11 | 8/13/2025 3:59:58 PM EST | |||
| 325.00 | 18.35 | 22.00 | 20.18 | % | 0.06 | 0 | 0 | 0.21 | -0.74 | 0.01 | -0.10 | 8/13/2025 3:59:58 PM EST | |||
| 330.00 | 22.50 | 25.95 | 24.23 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 335.00 | 26.75 | 30.30 | 28.53 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.07 | 8/13/2025 3:59:58 PM EST | |||
| 340.00 | 31.45 | 34.90 | 33.18 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 8/13/2025 3:59:58 PM EST | |||
| 345.00 | 36.20 | 39.60 | 37.90 | % | 0.11 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 350.00 | 41.20 | 44.85 | 43.03 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.04 | 8/13/2025 3:59:58 PM EST | |||
| 355.00 | 46.10 | 49.95 | 48.03 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:58 PM EST | |||
| 360.00 | 51.15 | 54.60 | 52.88 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 365.00 | 56.15 | 60.20 | 58.18 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 370.00 | 61.15 | 65.15 | 63.15 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 375.00 | 66.10 | 69.95 | 68.03 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 380.00 | 71.15 | 74.60 | 72.88 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 385.00 | 76.15 | 79.60 | 77.88 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 390.00 | 81.15 | 84.90 | 83.03 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 395.00 | 86.15 | 90.00 | 88.08 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |