Options Chain for AMERICAN EXPRESS CO COM (AXP) - $308.25 as of 7/25/2025 7:57:21 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 | 145.85 | 149.65 | 147.75 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 170.00 | 140.95 | 144.75 | 142.85 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 175.00 | 135.85 | 139.75 | 137.80 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 180.00 | 130.85 | 134.80 | 132.83 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 185.00 | 125.95 | 129.85 | 127.90 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 190.00 | 121.05 | 124.80 | 122.93 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 195.00 | 116.05 | 119.90 | 117.98 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 200.00 | 111.05 | 114.90 | 112.98 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 205.00 | 106.15 | 109.90 | 108.03 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 210.00 | 101.10 | 105.00 | 103.05 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 215.00 | 96.15 | 100.05 | 98.10 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 220.00 | 91.30 | 95.10 | 93.20 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 225.00 | 86.30 | 90.10 | 88.20 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 230.00 | 81.30 | 85.15 | 83.23 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 235.00 | 76.45 | 80.20 | 78.33 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 240.00 | 71.40 | 75.30 | 73.35 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 245.00 | 66.55 | 70.20 | 68.38 | % | 0.28 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 250.00 | 61.60 | 65.35 | 63.48 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 255.00 | 56.60 | 60.45 | 58.53 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 260.00 | 51.75 | 55.55 | 53.65 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.06 | 7/25/2025 3:59:51 PM EST | |||
| 265.00 | 46.85 | 50.70 | 48.78 | % | 0.18 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.06 | 7/25/2025 3:59:51 PM EST | |||
| 270.00 | 42.50 | 45.45 | 43.98 | % | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 275.00 | 37.35 | 41.15 | 39.25 | % | 0.14 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 280.00 | 32.65 | 36.55 | 34.60 | % | 0.12 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 285.00 | 29.10 | 31.00 | 30.05 | % | 0.11 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 290.00 | 24.65 | 27.25 | 25.95 | 22.86 | % | 0.09 | 3 | 0 | 0.25 | 0.84 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 295.00 | 20.25 | 22.45 | 21.35 | % | 0.07 | 0 | 0 | 0.23 | 0.79 | 0.01 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 300.00 | 16.45 | 18.50 | 17.48 | 16.60 | % | 0.06 | 3 | 0 | 0.23 | 0.73 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 305.00 | 12.80 | 15.15 | 13.98 | % | 0.05 | 0 | 0 | 0.23 | 0.66 | 0.02 | -0.13 | 7/25/2025 3:59:51 PM EST | |||
| 310.00 | 10.65 | 11.95 | 11.30 | 10.35 | % | 0.04 | 1 | 0 | 0.22 | 0.58 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 315.00 | 8.05 | 9.20 | 8.63 | 8.29 | +0.85 | +11.43% | 0.03 | 8 | 6 | 0.22 | 0.49 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 320.00 | 5.80 | 6.90 | 6.35 | 6.90 | % | 0.02 | 3 | 0 | 0.21 | 0.41 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 325.00 | 4.05 | 5.20 | 4.63 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 330.00 | 2.60 | 4.35 | 3.48 | 3.00 | % | 0.01 | 1 | 0 | 0.22 | 0.25 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 335.00 | 1.67 | 2.72 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | 0.19 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 3:59:51 PM EST |
| 340.00 | 1.19 | 2.39 | 1.79 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 345.00 | 0.69 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.25 | 0.10 | 0.01 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 350.00 | 0.21 | 2.19 | 1.20 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.06 | 7/25/2025 3:59:51 PM EST | |||
| 265.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.06 | 7/25/2025 3:59:51 PM EST | |||
| 270.00 | 0.06 | 1.14 | 0.60 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 280.00 | 0.50 | 1.84 | 1.17 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.01 | -0.09 | 7/25/2025 3:59:51 PM EST | |||
| 285.00 | 1.49 | 2.10 | 1.80 | % | 0.01 | 0 | 0 | 0.25 | -0.13 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 290.00 | 1.95 | 2.80 | 2.38 | 2.23 | % | 0.01 | 4 | 0 | 0.24 | -0.16 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:51 PM EST | |
| 295.00 | 2.91 | 4.65 | 3.78 | 3.18 | -0.95 | -23.01% | 0.01 | 1 | 1 | 0.26 | -0.21 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 300.00 | 4.15 | 5.75 | 4.95 | 4.23 | -1.27 | -23.10% | 0.02 | 8 | 1 | 0.25 | -0.27 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 305.00 | 5.60 | 6.40 | 6.00 | 5.90 | -1.24 | -17.37% | 0.02 | 3 | 1 | 0.23 | -0.34 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:51 PM EST |
| 310.00 | 5.80 | 8.60 | 7.20 | % | 0.02 | 0 | 0 | 0.23 | -0.42 | 0.02 | -0.13 | 7/25/2025 3:59:51 PM EST | |||
| 315.00 | 9.80 | 11.00 | 10.40 | % | 0.03 | 0 | 0 | 0.22 | -0.51 | 0.02 | -0.13 | 7/25/2025 3:59:51 PM EST | |||
| 320.00 | 12.65 | 13.70 | 13.18 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.02 | -0.12 | 7/25/2025 3:59:51 PM EST | |||
| 325.00 | 14.55 | 17.45 | 16.00 | % | 0.05 | 0 | 0 | 0.22 | -0.68 | 0.02 | -0.11 | 7/25/2025 3:59:51 PM EST | |||
| 330.00 | 19.25 | 20.65 | 19.95 | % | 0.06 | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.10 | 7/25/2025 3:59:51 PM EST | |||
| 335.00 | 22.80 | 25.60 | 24.20 | % | 0.07 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.08 | 7/25/2025 3:59:51 PM EST | |||
| 340.00 | 26.85 | 30.20 | 28.53 | % | 0.08 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.07 | 7/25/2025 3:59:51 PM EST | |||
| 345.00 | 32.15 | 34.55 | 33.35 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 7/25/2025 3:59:51 PM EST | |||
| 350.00 | 36.40 | 40.20 | 38.30 | % | 0.11 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 355.00 | 41.25 | 45.15 | 43.20 | % | 0.12 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 7/25/2025 3:59:51 PM EST | |||
| 360.00 | 46.30 | 50.15 | 48.23 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 365.00 | 51.25 | 55.15 | 53.20 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:51 PM EST | |||
| 370.00 | 56.25 | 60.15 | 58.20 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 375.00 | 61.25 | 65.15 | 63.20 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 380.00 | 66.25 | 70.15 | 68.20 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:51 PM EST | |||
| 385.00 | 71.25 | 75.15 | 73.20 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 390.00 | 76.25 | 80.15 | 78.20 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST | |||
| 395.00 | 81.25 | 85.05 | 83.15 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:51 PM EST |