Options Chain for AMERICAN EXPRESS CO COM (AXP) - $363.97 as of 11/26/2025 8:06:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | ||||||
| 300.00 | 65.35 | 68.45 | 66.90 | % | 0.22 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 305.00 | 60.40 | 63.65 | 62.03 | % | 0.20 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.05 | 11/26/2025 3:59:53 PM EST | |||
| 310.00 | 55.80 | 58.90 | 57.35 | % | 0.18 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.06 | 11/26/2025 3:59:53 PM EST | |||
| 315.00 | % | 0.00 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.08 | 11/26/2025 3:59:53 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.10 | 11/26/2025 3:59:53 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.11 | 11/26/2025 3:59:53 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.12 | 11/26/2025 3:59:53 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.30 | 0.82 | 0.01 | -0.14 | 11/26/2025 3:59:53 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.15 | 11/26/2025 3:59:53 PM EST | ||||||
| 345.00 | 24.80 | 28.10 | 26.45 | % | 0.08 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.16 | 11/26/2025 3:59:53 PM EST | |||
| 350.00 | 21.55 | 24.40 | 22.98 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.17 | 11/26/2025 3:59:53 PM EST | |||
| 355.00 | 18.30 | 20.85 | 19.58 | 20.00 | % | 0.06 | 1 | 0 | 0.27 | 0.64 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 360.00 | 14.95 | 17.70 | 16.33 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.01 | -0.18 | 11/26/2025 3:59:53 PM EST | |||
| 365.00 | 11.50 | 14.25 | 12.88 | % | 0.04 | 0 | 0 | 0.25 | 0.53 | 0.01 | -0.17 | 11/26/2025 3:59:53 PM EST | |||
| 370.00 | 9.35 | 12.25 | 10.80 | 10.35 | % | 0.03 | 1 | 0 | 0.25 | 0.47 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 375.00 | % | 0.00 | 0 | 0 | 0.24 | 0.41 | 0.01 | -0.16 | 11/26/2025 3:59:53 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.24 | 0.34 | 0.01 | -0.14 | 11/26/2025 3:59:53 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.22 | 0.28 | 0.01 | -0.12 | 11/26/2025 3:59:53 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.22 | 0.21 | 0.01 | -0.10 | 11/26/2025 3:59:53 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.21 | 0.16 | 0.01 | -0.08 | 11/26/2025 3:59:53 PM EST | ||||||
| 400.00 | 0.99 | 2.19 | 1.59 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.06 | 11/26/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | ||||||
| 300.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.05 | 11/26/2025 3:59:53 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.06 | 11/26/2025 3:59:53 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.08 | 11/26/2025 3:59:53 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.10 | 11/26/2025 3:59:53 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.11 | 11/26/2025 3:59:53 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.12 | 11/26/2025 3:59:53 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.30 | -0.18 | 0.01 | -0.14 | 11/26/2025 3:59:53 PM EST | ||||||
| 340.00 | 2.91 | 6.30 | 4.61 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.01 | -0.15 | 11/26/2025 3:59:53 PM EST | |||
| 345.00 | 4.70 | 7.25 | 5.98 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.01 | -0.16 | 11/26/2025 3:59:53 PM EST | |||
| 350.00 | 5.25 | 8.65 | 6.95 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.01 | -0.17 | 11/26/2025 3:59:53 PM EST | |||
| 355.00 | 7.10 | 9.90 | 8.50 | % | 0.02 | 0 | 0 | 0.27 | -0.36 | 0.01 | -0.17 | 11/26/2025 3:59:53 PM EST | |||
| 360.00 | 8.80 | 11.70 | 10.25 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.01 | -0.18 | 11/26/2025 3:59:53 PM EST | |||
| 365.00 | 10.90 | 13.85 | 12.38 | 11.98 | % | 0.03 | 1 | 0 | 0.26 | -0.47 | 0.01 | -0.17 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 370.00 | 13.30 | 15.50 | 14.40 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.01 | -0.17 | 11/26/2025 3:59:53 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.24 | -0.59 | 0.01 | -0.16 | 11/26/2025 3:59:53 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.23 | -0.66 | 0.01 | -0.14 | 11/26/2025 3:59:53 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.22 | -0.72 | 0.01 | -0.12 | 11/26/2025 3:59:53 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.10 | 11/26/2025 3:59:53 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.08 | 11/26/2025 3:59:53 PM EST | ||||||
| 400.00 | 34.65 | 37.85 | 36.25 | % | 0.09 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.06 | 11/26/2025 3:59:53 PM EST | |||
| 405.00 | 39.30 | 42.10 | 40.70 | % | 0.10 | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.04 | 11/26/2025 3:59:53 PM EST | |||
| 410.00 | 44.05 | 47.40 | 45.73 | % | 0.11 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST |