Options Chain for AMERICAN EXPRESS CO COM (AXP) - $346.18 as of 2/23/2026 10:06:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 162.40 | 166.05 | 164.23 | % | 1.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 160.00 | 157.60 | 161.10 | 159.35 | 221.87 | 0.00 | 0.00% | 1.00 | 0 | 30 | 1.17 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/23/2026 1:59:02 PM EST |
| 165.00 | 152.70 | 156.10 | 154.40 | % | 0.94 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 170.00 | 147.70 | 151.15 | 149.43 | 211.90 | 0.00 | 0.00% | 0.88 | 0 | 30 | 1.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/23/2026 1:59:02 PM EST |
| 175.00 | 142.80 | 146.15 | 144.48 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 180.00 | 137.95 | 141.20 | 139.58 | % | 0.78 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 185.00 | 132.80 | 136.25 | 134.53 | 188.83 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/23/2026 1:59:02 PM EST |
| 190.00 | 127.90 | 131.30 | 129.60 | 152.47 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 2/23/2026 1:59:02 PM EST |
| 195.00 | 123.10 | 126.40 | 124.75 | 147.90 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.03 | 2/17/2026 | 2/23/2026 1:59:02 PM EST |
| 200.00 | 118.35 | 121.45 | 119.90 | 120.00 | -29.19 | -19.57% | 0.60 | 1 | 451 | 0.83 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 210.00 | 108.15 | 111.60 | 109.88 | 143.69 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.79 | 0.98 | 0.00 | -0.02 | 1/30/2026 | 2/23/2026 1:59:02 PM EST |
| 220.00 | 98.90 | 101.85 | 100.38 | 141.27 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.05 | 1/23/2026 | 2/23/2026 1:59:02 PM EST |
| 230.00 | 89.40 | 92.15 | 90.78 | 133.39 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.06 | 10/29/2025 | 2/23/2026 1:59:02 PM EST |
| 240.00 | 79.60 | 82.55 | 81.08 | % | 0.34 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.08 | 2/23/2026 1:59:02 PM EST | |||
| 250.00 | 70.35 | 73.15 | 71.75 | 127.22 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.41 | 0.93 | 0.00 | -0.09 | 12/30/2025 | 2/23/2026 1:59:02 PM EST |
| 260.00 | 61.05 | 63.90 | 62.48 | 62.78 | -52.62 | -45.60% | 0.24 | 13 | 46 | 0.42 | 0.90 | 0.00 | -0.11 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 270.00 | 52.40 | 54.95 | 53.68 | 111.07 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.41 | 0.87 | 0.00 | -0.12 | 12/29/2025 | 2/23/2026 1:59:02 PM EST |
| 280.00 | 43.70 | 45.60 | 44.65 | 45.10 | -23.10 | -33.88% | 0.16 | 6 | 13 | 0.40 | 0.83 | 0.01 | -0.14 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 290.00 | 36.05 | 37.20 | 36.63 | 37.35 | -38.60 | -50.83% | 0.13 | 11 | 28 | 0.39 | 0.77 | 0.01 | -0.15 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 300.00 | 28.95 | 29.75 | 29.35 | 30.30 | -19.30 | -38.92% | 0.10 | 11 | 52 | 0.38 | 0.70 | 0.01 | -0.16 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 310.00 | 22.25 | 23.30 | 22.78 | 23.80 | -14.50 | -37.86% | 0.07 | 5 | 23 | 0.38 | 0.62 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 320.00 | 16.95 | 17.45 | 17.20 | 17.35 | -18.37 | -51.43% | 0.05 | 219 | 200 | 0.36 | 0.53 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 330.00 | 12.45 | 12.75 | 12.60 | 12.60 | -12.23 | -49.26% | 0.04 | 114 | 97 | 0.36 | 0.44 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 340.00 | 8.70 | 9.20 | 8.95 | 9.17 | -9.08 | -49.76% | 0.03 | 44 | 221 | 0.35 | 0.35 | 0.01 | -0.16 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 350.00 | 6.00 | 6.20 | 6.10 | 6.20 | -7.63 | -55.17% | 0.02 | 245 | 842 | 0.34 | 0.27 | 0.01 | -0.14 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 360.00 | 4.05 | 4.35 | 4.20 | 4.30 | -5.24 | -54.93% | 0.01 | 118 | 496 | 0.34 | 0.21 | 0.01 | -0.12 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 370.00 | 2.59 | 3.05 | 2.82 | 2.76 | -3.75 | -57.61% | 0.01 | 48 | 560 | 0.34 | 0.15 | 0.01 | -0.09 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 380.00 | 1.72 | 2.02 | 1.87 | 1.80 | -2.27 | -55.78% | 0.00 | 492 | 1,015 | 0.34 | 0.10 | 0.00 | -0.07 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 390.00 | 1.13 | 1.28 | 1.21 | 1.25 | -1.40 | -52.83% | 0.00 | 35 | 533 | 0.34 | 0.07 | 0.00 | -0.05 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 400.00 | 0.76 | 0.95 | 0.86 | 1.03 | -0.87 | -45.79% | 0.00 | 8 | 897 | 0.35 | 0.05 | 0.00 | -0.04 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 410.00 | 0.48 | 0.67 | 0.58 | 0.61 | -0.79 | -56.43% | 0.00 | 3 | 307 | 0.35 | 0.03 | 0.00 | -0.03 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 420.00 | 0.08 | 0.98 | 0.53 | 0.69 | -0.17 | -19.77% | 0.00 | 3 | 183 | 0.35 | 0.02 | 0.00 | -0.02 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 430.00 | 0.00 | 1.12 | 0.56 | 0.37 | -0.36 | -49.32% | 0.00 | 1 | 335 | 0.45 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 440.00 | 0.00 | 2.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.54 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/23/2026 1:59:02 PM EST |
| 450.00 | 0.10 | 1.13 | 0.62 | 0.12 | -0.25 | -67.57% | 0.00 | 10 | 59 | 0.44 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 460.00 | 0.00 | 2.21 | 1.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/23/2026 1:59:02 PM EST |
| 470.00 | 0.00 | 2.18 | 1.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/23/2026 1:59:02 PM EST |
| 480.00 | 0.00 | 2.17 | 1.09 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/23/2026 1:59:02 PM EST |
| 490.00 | 0.00 | 2.16 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/23/2026 1:59:02 PM EST |
| 500.00 | 0.00 | 0.38 | 0.19 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/23/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/23/2026 1:59:02 PM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/23/2026 1:59:02 PM EST |
| 165.00 | 0.00 | 2.17 | 1.09 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/23/2026 1:59:02 PM EST |
| 170.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/23/2026 1:59:02 PM EST |
| 175.00 | 0.00 | 0.91 | 0.46 | 0.10 | +0.08 | +400.00% | 0.00 | 23 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 180.00 | 0.00 | 2.22 | 1.11 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/23/2026 1:59:02 PM EST |
| 185.00 | 0.00 | 2.24 | 1.12 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/23/2026 1:59:02 PM EST |
| 190.00 | 0.00 | 2.27 | 1.14 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 2/23/2026 1:59:02 PM EST |
| 195.00 | 0.01 | 0.46 | 0.24 | 0.24 | -0.44 | -64.71% | 0.00 | 2 | 10 | 0.53 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 200.00 | 0.09 | 0.45 | 0.27 | 0.21 | +0.08 | +61.54% | 0.00 | 2 | 8 | 0.58 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 2/23/2026 1:59:02 PM EST |
| 220.00 | 0.55 | 0.99 | 0.77 | 0.68 | +0.47 | +223.81% | 0.00 | 3 | 55 | 0.55 | -0.03 | 0.00 | -0.05 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 230.00 | 0.90 | 1.14 | 1.02 | 1.05 | +0.38 | +56.72% | 0.00 | 11 | 16 | 0.52 | -0.04 | 0.00 | -0.06 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 240.00 | 1.25 | 1.43 | 1.34 | 1.34 | +0.61 | +83.57% | 0.01 | 10 | 55 | 0.49 | -0.05 | 0.00 | -0.08 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 250.00 | 1.83 | 2.00 | 1.92 | 1.80 | +1.22 | +210.35% | 0.01 | 35 | 145 | 0.47 | -0.07 | 0.00 | -0.09 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 260.00 | 2.54 | 2.75 | 2.65 | 2.63 | +1.89 | +255.41% | 0.01 | 48 | 99 | 0.45 | -0.10 | 0.00 | -0.11 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 270.00 | 3.60 | 3.90 | 3.75 | 3.55 | +2.51 | +241.35% | 0.01 | 42 | 87 | 0.43 | -0.13 | 0.00 | -0.12 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 280.00 | 5.05 | 5.40 | 5.23 | 5.18 | +3.59 | +225.79% | 0.02 | 56 | 159 | 0.41 | -0.17 | 0.01 | -0.14 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 290.00 | 7.10 | 7.55 | 7.33 | 7.03 | +4.83 | +219.55% | 0.03 | 102 | 163 | 0.40 | -0.23 | 0.01 | -0.15 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 300.00 | 9.80 | 10.30 | 10.05 | 10.10 | +6.60 | +188.58% | 0.03 | 66 | 191 | 0.39 | -0.30 | 0.01 | -0.16 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 310.00 | 13.30 | 13.85 | 13.58 | 13.47 | +8.96 | +198.67% | 0.04 | 158 | 475 | 0.38 | -0.38 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 320.00 | 17.70 | 18.30 | 18.00 | 17.90 | +10.52 | +142.55% | 0.06 | 307 | 406 | 0.37 | -0.47 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 330.00 | 23.10 | 23.75 | 23.43 | 23.35 | +14.20 | +155.20% | 0.07 | 201 | 473 | 0.36 | -0.56 | 0.01 | -0.17 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 340.00 | 28.65 | 30.20 | 29.43 | 29.05 | +16.65 | +134.28% | 0.09 | 48 | 1,082 | 0.34 | -0.65 | 0.01 | -0.16 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 350.00 | 36.10 | 37.50 | 36.80 | 36.13 | +17.63 | +95.30% | 0.11 | 24 | 432 | 0.34 | -0.73 | 0.01 | -0.14 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 360.00 | 43.90 | 45.70 | 44.80 | 44.20 | +20.20 | +84.17% | 0.12 | 8 | 367 | 0.34 | -0.79 | 0.01 | -0.12 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 370.00 | 51.40 | 54.35 | 52.88 | 48.40 | +17.65 | +57.40% | 0.14 | 3 | 159 | 0.33 | -0.85 | 0.01 | -0.09 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 380.00 | 60.60 | 63.40 | 62.00 | 56.81 | +11.41 | +25.14% | 0.16 | 1 | 103 | 0.39 | -0.90 | 0.00 | -0.07 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 390.00 | 70.15 | 72.90 | 71.53 | 31.70 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.41 | -0.93 | 0.00 | -0.05 | 2/11/2026 | 2/23/2026 1:59:02 PM EST |
| 400.00 | 79.90 | 82.90 | 81.40 | 76.50 | +22.15 | +40.76% | 0.20 | 1 | 85 | 0.43 | -0.95 | 0.00 | -0.04 | 2/23/2026 | 2/23/2026 1:59:02 PM EST |
| 410.00 | 89.75 | 93.00 | 91.38 | 52.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.46 | -0.97 | 0.00 | -0.03 | 1/21/2026 | 2/23/2026 1:59:02 PM EST |
| 420.00 | 99.75 | 103.45 | 101.60 | 62.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 1/12/2026 | 2/23/2026 1:59:02 PM EST |
| 430.00 | 109.75 | 113.05 | 111.40 | 69.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 2/23/2026 1:59:02 PM EST |
| 440.00 | 119.75 | 123.05 | 121.40 | % | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/23/2026 1:59:02 PM EST | |||
| 450.00 | 129.75 | 133.00 | 131.38 | 125.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 2/23/2026 1:59:02 PM EST |
| 460.00 | 139.75 | 143.00 | 141.38 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 470.00 | 149.75 | 153.30 | 151.53 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 480.00 | 159.75 | 163.25 | 161.50 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 490.00 | 169.75 | 173.25 | 171.50 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/23/2026 1:59:02 PM EST | |||
| 500.00 | 179.75 | 183.00 | 181.38 | 146.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/23/2026 1:59:02 PM EST |