Options Chain for AMERICAN EXPRESS CO COM (AXP) - $296.00 as of 3/20/2026 7:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 143.00 | 147.00 | 145.00 | % | 0.97 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 155.00 | 138.05 | 142.10 | 140.08 | % | 0.90 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 160.00 | 133.10 | 137.05 | 135.08 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 165.00 | 128.15 | 132.15 | 130.15 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 170.00 | 123.25 | 127.20 | 125.23 | 176.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 9/26/2025 | 3/20/2026 3:59:43 PM EST |
| 175.00 | 118.40 | 121.90 | 120.15 | 169.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.01 | 9/26/2025 | 3/20/2026 3:59:43 PM EST |
| 180.00 | 113.65 | 117.35 | 115.50 | % | 0.64 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:43 PM EST | |||
| 185.00 | 108.50 | 112.45 | 110.48 | % | 0.60 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:43 PM EST | |||
| 190.00 | 103.60 | 107.55 | 105.58 | 156.75 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.02 | 9/26/2025 | 3/20/2026 3:59:43 PM EST |
| 195.00 | 98.90 | 101.80 | 100.35 | 141.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.04 | 9/30/2025 | 3/20/2026 3:59:43 PM EST |
| 200.00 | 94.05 | 97.15 | 95.60 | 94.49 | -39.86 | -29.67% | 0.48 | 5 | 2 | 0.64 | 0.97 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 210.00 | 84.35 | 87.40 | 85.88 | 99.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.59 | 0.96 | 0.00 | -0.06 | 3/5/2026 | 3/20/2026 3:59:43 PM EST |
| 220.00 | 74.95 | 77.85 | 76.40 | 99.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.55 | 0.94 | 0.00 | -0.07 | 7/24/2025 | 3/20/2026 3:59:43 PM EST |
| 230.00 | 65.95 | 68.55 | 67.25 | 75.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.43 | 0.92 | 0.00 | -0.09 | 3/3/2026 | 3/20/2026 3:59:43 PM EST |
| 240.00 | 56.85 | 59.40 | 58.13 | 70.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 0.89 | 0.00 | -0.11 | 3/3/2026 | 3/20/2026 3:59:43 PM EST |
| 250.00 | 48.10 | 50.70 | 49.40 | 56.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.43 | 0.85 | 0.00 | -0.12 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 260.00 | 39.45 | 42.20 | 40.83 | 54.30 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.41 | 0.80 | 0.01 | -0.14 | 3/4/2026 | 3/20/2026 3:59:43 PM EST |
| 270.00 | 32.10 | 34.40 | 33.25 | 32.39 | +0.29 | +0.91% | 0.12 | 20 | 25 | 0.40 | 0.74 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 280.00 | 25.05 | 27.15 | 26.10 | 25.30 | -4.44 | -14.93% | 0.09 | 1 | 28 | 0.39 | 0.66 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 290.00 | 20.05 | 20.75 | 20.40 | 19.30 | -0.18 | -0.93% | 0.07 | 6 | 50 | 0.39 | 0.58 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 300.00 | 14.70 | 15.40 | 15.05 | 13.60 | -1.65 | -10.82% | 0.05 | 16 | 221 | 0.37 | 0.48 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 310.00 | 10.35 | 10.95 | 10.65 | 10.56 | +0.26 | +2.53% | 0.03 | 6 | 255 | 0.36 | 0.39 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 320.00 | 6.95 | 7.55 | 7.25 | 6.58 | -0.23 | -3.38% | 0.02 | 6 | 338 | 0.35 | 0.30 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 330.00 | 4.50 | 5.00 | 4.75 | 4.55 | -0.51 | -10.08% | 0.01 | 4 | 805 | 0.35 | 0.22 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 340.00 | 2.56 | 3.40 | 2.98 | 3.00 | -0.20 | -6.25% | 0.01 | 5 | 247 | 0.34 | 0.15 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 350.00 | 1.42 | 1.92 | 1.67 | 1.86 | +0.13 | +7.52% | 0.00 | 9 | 618 | 0.33 | 0.10 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 360.00 | 0.77 | 1.34 | 1.06 | 0.90 | -0.15 | -14.29% | 0.00 | 3 | 554 | 0.33 | 0.06 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 370.00 | 0.50 | 0.95 | 0.73 | 0.82 | +0.07 | +9.34% | 0.00 | 3 | 241 | 0.34 | 0.04 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 380.00 | 0.09 | 0.47 | 0.28 | 0.40 | +0.04 | +11.12% | 0.00 | 14 | 2,518 | 0.31 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 390.00 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.39 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:43 PM EST |
| 400.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.39 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:43 PM EST |
| 410.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 5 | 2,218 | 0.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 420.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 430.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 175 | 192 | 0.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 440.00 | 0.01 | 0.37 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 64 | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 307 | 106 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 460.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.62 | -91.18% | 0.00 | 90 | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 470.00 | 0.01 | 0.40 | 0.21 | 0.18 | -0.06 | -25.00% | 0.00 | 4 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 39 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 490.00 | 0.01 | 0.37 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 146 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 500.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.21 | -80.77% | 0.00 | 67 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 520.00 | 0.01 | 0.09 | 0.05 | 0.20 | +0.16 | +400.00% | 0.00 | 110 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.24 | 1.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.76 | -0.01 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 3:59:43 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 3/20/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 0.79 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.02 | 3/9/2026 | 3/20/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 0.86 | 0.43 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | -0.02 | 0.00 | -0.02 | 3/9/2026 | 3/20/2026 3:59:43 PM EST |
| 195.00 | 0.12 | 0.93 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | -0.03 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 3:59:43 PM EST |
| 200.00 | 0.43 | 0.83 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | -0.03 | 0.00 | -0.05 | 3/11/2026 | 3/20/2026 3:59:43 PM EST |
| 210.00 | 0.77 | 1.48 | 1.13 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.53 | -0.04 | 0.00 | -0.06 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 220.00 | 1.22 | 1.66 | 1.44 | 1.50 | -0.18 | -10.72% | 0.01 | 1 | 50 | 0.50 | -0.06 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 230.00 | 1.94 | 2.39 | 2.17 | 2.20 | -0.02 | -0.91% | 0.01 | 52 | 120 | 0.49 | -0.08 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 240.00 | 2.75 | 3.30 | 3.03 | 2.95 | -0.30 | -9.24% | 0.01 | 4 | 136 | 0.47 | -0.11 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 250.00 | 3.90 | 4.40 | 4.15 | 4.10 | +0.09 | +2.25% | 0.02 | 1 | 191 | 0.44 | -0.15 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 260.00 | 5.40 | 5.95 | 5.68 | 6.20 | +0.76 | +13.98% | 0.02 | 8 | 137 | 0.42 | -0.20 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 270.00 | 7.75 | 8.30 | 8.03 | 8.08 | +0.34 | +4.40% | 0.03 | 6 | 719 | 0.41 | -0.26 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 280.00 | 10.55 | 11.25 | 10.90 | 11.40 | +0.65 | +6.05% | 0.04 | 39 | 505 | 0.39 | -0.34 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 290.00 | 14.25 | 15.05 | 14.65 | 15.15 | +1.45 | +10.59% | 0.05 | 22 | 772 | 0.38 | -0.42 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 300.00 | 18.85 | 19.80 | 19.33 | 19.39 | -0.21 | -1.08% | 0.06 | 1 | 433 | 0.36 | -0.52 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 310.00 | 24.55 | 26.85 | 25.70 | 26.65 | +2.45 | +10.13% | 0.08 | 19 | 560 | 0.37 | -0.61 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 320.00 | 30.75 | 33.50 | 32.13 | 33.60 | +3.24 | +10.68% | 0.10 | 3 | 553 | 0.35 | -0.70 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 330.00 | 38.30 | 41.00 | 39.65 | 40.00 | -0.45 | -1.12% | 0.12 | 4 | 452 | 0.33 | -0.78 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 340.00 | 46.60 | 49.50 | 48.05 | 45.45 | 0.00 | 0.00% | 0.14 | 0 | 336 | 0.32 | -0.85 | 0.01 | -0.08 | 3/18/2026 | 3/20/2026 3:59:43 PM EST |
| 350.00 | 55.05 | 58.50 | 56.78 | 52.38 | 0.00 | 0.00% | 0.16 | 0 | 268 | 0.40 | -0.90 | 0.00 | -0.06 | 3/18/2026 | 3/20/2026 3:59:43 PM EST |
| 360.00 | 65.15 | 67.90 | 66.53 | 67.45 | +2.28 | +3.50% | 0.18 | 3 | 231 | 0.29 | -0.94 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 370.00 | 74.75 | 77.25 | 76.00 | 77.64 | +7.14 | +10.13% | 0.21 | 2 | 94 | 0.43 | -0.96 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 380.00 | 84.30 | 87.10 | 85.70 | 78.55 | 0.00 | 0.00% | 0.23 | 0 | 134 | 0.46 | -0.98 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 3:59:43 PM EST |
| 390.00 | 94.00 | 97.40 | 95.70 | 79.25 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.54 | -0.98 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 3:59:43 PM EST |
| 400.00 | 103.80 | 107.35 | 105.58 | 99.25 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.57 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 3:59:43 PM EST |
| 410.00 | 114.00 | 117.30 | 115.65 | 42.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/20/2026 3:59:43 PM EST |
| 420.00 | 124.05 | 127.35 | 125.70 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 430.00 | 133.50 | 136.40 | 134.95 | 77.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 3:59:43 PM EST |
| 440.00 | 144.10 | 147.30 | 145.70 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 450.00 | 153.55 | 157.30 | 155.43 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 460.00 | 164.05 | 167.15 | 165.60 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 470.00 | 173.90 | 177.20 | 175.55 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 480.00 | 183.60 | 187.25 | 185.43 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 490.00 | 193.45 | 197.10 | 195.28 | % | 0.40 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 500.00 | 204.05 | 207.20 | 205.63 | 200.38 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:43 PM EST |
| 520.00 | 223.80 | 227.10 | 225.45 | % | 0.43 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST |