Options Chain for AMERICAN EXPRESS CO COM (AXP) - $305.99 as of 3/12/2026 2:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 67.30 | 71.00 | 69.15 | % | 0.29 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 240.00 | 63.00 | 66.40 | 64.70 | % | 0.27 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.09 | 3/12/2026 4:00:08 PM EST | |||
| 245.00 | 58.75 | 61.90 | 60.33 | % | 0.25 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.10 | 3/12/2026 4:00:08 PM EST | |||
| 250.00 | 53.75 | 57.55 | 55.65 | % | 0.22 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.12 | 3/12/2026 4:00:08 PM EST | |||
| 255.00 | 49.45 | 53.15 | 51.30 | % | 0.20 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.13 | 3/12/2026 4:00:08 PM EST | |||
| 260.00 | 45.20 | 48.85 | 47.03 | % | 0.18 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.14 | 3/12/2026 4:00:08 PM EST | |||
| 265.00 | 41.10 | 44.80 | 42.95 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.15 | 3/12/2026 4:00:08 PM EST | |||
| 270.00 | 37.65 | 40.85 | 39.25 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.16 | 3/12/2026 4:00:08 PM EST | |||
| 275.00 | 34.00 | 37.00 | 35.50 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 280.00 | 30.45 | 33.20 | 31.83 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.18 | 3/12/2026 4:00:08 PM EST | |||
| 285.00 | 27.15 | 30.15 | 28.65 | % | 0.10 | 0 | 0 | 0.42 | 0.68 | 0.01 | -0.18 | 3/12/2026 4:00:08 PM EST | |||
| 290.00 | 23.50 | 26.75 | 25.13 | % | 0.09 | 0 | 0 | 0.41 | 0.64 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 295.00 | 20.20 | 23.70 | 21.95 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 300.00 | 17.50 | 20.50 | 19.00 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 305.00 | 15.30 | 17.90 | 16.60 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 310.00 | 12.90 | 15.75 | 14.33 | 14.47 | % | 0.05 | 1 | 0 | 0.39 | 0.47 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 315.00 | 10.40 | 13.50 | 11.95 | % | 0.04 | 0 | 0 | 0.38 | 0.42 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 320.00 | 8.55 | 11.45 | 10.00 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 325.00 | 5.80 | 9.75 | 7.78 | % | 0.02 | 0 | 0 | 0.35 | 0.33 | 0.01 | -0.15 | 3/12/2026 4:00:08 PM EST | |||
| 330.00 | 4.25 | 8.30 | 6.28 | % | 0.02 | 0 | 0 | 0.35 | 0.28 | 0.01 | -0.14 | 3/12/2026 4:00:08 PM EST | |||
| 335.00 | 3.10 | 7.05 | 5.08 | % | 0.02 | 0 | 0 | 0.34 | 0.24 | 0.01 | -0.13 | 3/12/2026 4:00:08 PM EST | |||
| 340.00 | 2.49 | 6.00 | 4.25 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.01 | -0.11 | 3/12/2026 4:00:08 PM EST | |||
| 345.00 | 1.57 | 5.10 | 3.34 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.10 | 3/12/2026 4:00:08 PM EST | |||
| 350.00 | 0.83 | 4.45 | 2.64 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.01 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 355.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 3/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.15 | 3.95 | 2.05 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 240.00 | 0.43 | 4.35 | 2.39 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.09 | 3/12/2026 4:00:08 PM EST | |||
| 245.00 | 0.93 | 4.75 | 2.84 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.00 | -0.10 | 3/12/2026 4:00:08 PM EST | |||
| 250.00 | 1.50 | 5.30 | 3.40 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.12 | 3/12/2026 4:00:08 PM EST | |||
| 255.00 | 2.05 | 5.85 | 3.95 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.00 | -0.13 | 3/12/2026 4:00:08 PM EST | |||
| 260.00 | 2.84 | 6.50 | 4.67 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.00 | -0.14 | 3/12/2026 4:00:08 PM EST | |||
| 265.00 | 3.75 | 7.40 | 5.58 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.15 | 3/12/2026 4:00:08 PM EST | |||
| 270.00 | 4.85 | 8.35 | 6.60 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.16 | 3/12/2026 4:00:08 PM EST | |||
| 275.00 | 6.00 | 9.00 | 7.50 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 280.00 | 7.30 | 10.20 | 8.75 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.01 | -0.18 | 3/12/2026 4:00:08 PM EST | |||
| 285.00 | 8.70 | 12.60 | 10.65 | 10.25 | % | 0.04 | 1 | 0 | 0.42 | -0.32 | 0.01 | -0.18 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 290.00 | 10.40 | 14.25 | 12.33 | 12.35 | % | 0.04 | 1 | 0 | 0.42 | -0.36 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 295.00 | 12.50 | 16.20 | 14.35 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 300.00 | 14.55 | 16.95 | 15.75 | % | 0.05 | 0 | 0 | 0.39 | -0.44 | 0.01 | -0.19 | 3/12/2026 4:00:08 PM EST | |||
| 305.00 | 16.70 | 19.45 | 18.08 | 17.86 | % | 0.06 | 1 | 0 | 0.38 | -0.49 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 310.00 | 19.40 | 23.20 | 21.30 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.18 | 3/12/2026 4:00:08 PM EST | |||
| 315.00 | 22.15 | 26.00 | 24.08 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 320.00 | 25.45 | 29.10 | 27.28 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.01 | -0.17 | 3/12/2026 4:00:08 PM EST | |||
| 325.00 | 28.40 | 31.40 | 29.90 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.01 | -0.15 | 3/12/2026 4:00:08 PM EST | |||
| 330.00 | 31.90 | 35.00 | 33.45 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.14 | 3/12/2026 4:00:08 PM EST | |||
| 335.00 | 35.80 | 38.80 | 37.30 | % | 0.11 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.13 | 3/12/2026 4:00:08 PM EST | |||
| 340.00 | 39.85 | 42.75 | 41.30 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.11 | 3/12/2026 4:00:08 PM EST | |||
| 345.00 | 44.15 | 46.75 | 45.45 | % | 0.13 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.10 | 3/12/2026 4:00:08 PM EST | |||
| 350.00 | 48.55 | 51.10 | 49.83 | % | 0.14 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 355.00 | 53.05 | 55.85 | 54.45 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 360.00 | 57.70 | 60.65 | 59.18 | % | 0.16 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 365.00 | 62.40 | 65.50 | 63.95 | % | 0.18 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 370.00 | 67.15 | 70.10 | 68.63 | % | 0.19 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 375.00 | 71.70 | 75.55 | 73.63 | % | 0.20 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 3/12/2026 4:00:08 PM EST |