Options Chain for AMERICAN EXPRESS CO COM (AXP) - $317.05 as of 4/10/2026 6:58:23 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 | 176.10 | 179.80 | 177.95 | % | 1.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 155.00 | 170.85 | 174.85 | 172.85 | % | 1.12 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 160.00 | 166.55 | 169.75 | 168.15 | % | 1.05 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 165.00 | 160.90 | 164.95 | 162.93 | % | 0.99 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 170.00 | 156.00 | 159.80 | 157.90 | % | 0.93 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 175.00 | 150.95 | 154.90 | 152.93 | % | 0.87 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 180.00 | 146.20 | 149.85 | 148.03 | % | 0.82 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 185.00 | 141.05 | 144.90 | 142.98 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 190.00 | 136.10 | 139.90 | 138.00 | % | 0.73 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 195.00 | 131.00 | 135.00 | 133.00 | % | 0.68 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 200.00 | 126.45 | 129.85 | 128.15 | 104.88 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 3:59:58 PM EST |
| 210.00 | 116.85 | 120.05 | 118.45 | 87.30 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.01 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/14/2026 3:59:58 PM EST |
| 220.00 | 106.40 | 110.15 | 108.28 | % | 0.49 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 4/14/2026 3:59:58 PM EST | |||
| 230.00 | 96.90 | 99.90 | 98.40 | 68.51 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.80 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/14/2026 3:59:58 PM EST |
| 240.00 | 86.90 | 90.30 | 88.60 | % | 0.37 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.06 | 4/14/2026 3:59:58 PM EST | |||
| 250.00 | 77.40 | 80.25 | 78.83 | 74.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.66 | 0.97 | 0.00 | -0.07 | 4/8/2026 | 4/14/2026 3:59:58 PM EST |
| 260.00 | 67.95 | 70.50 | 69.23 | 56.74 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.60 | 0.96 | 0.00 | -0.09 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 270.00 | 58.45 | 60.80 | 59.63 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.41 | 0.94 | 0.00 | -0.12 | 4/6/2026 | 4/14/2026 3:59:58 PM EST |
| 280.00 | 48.95 | 51.55 | 50.25 | 47.15 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.42 | 0.90 | 0.00 | -0.14 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 290.00 | 40.25 | 41.95 | 41.10 | 32.71 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.41 | 0.86 | 0.01 | -0.17 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 300.00 | 31.90 | 33.65 | 32.78 | 33.30 | +3.50 | +11.75% | 0.11 | 11 | 779 | 0.39 | 0.80 | 0.01 | -0.19 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 310.00 | 24.00 | 25.35 | 24.68 | 25.20 | +3.80 | +17.76% | 0.08 | 25 | 349 | 0.37 | 0.73 | 0.01 | -0.21 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 320.00 | 17.35 | 18.40 | 17.88 | 17.26 | +1.91 | +12.45% | 0.06 | 80 | 557 | 0.35 | 0.62 | 0.01 | -0.22 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 330.00 | 11.25 | 12.25 | 11.75 | 11.70 | +0.85 | +7.84% | 0.04 | 451 | 1,296 | 0.33 | 0.50 | 0.01 | -0.21 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 340.00 | 7.00 | 7.75 | 7.38 | 7.44 | +1.29 | +20.98% | 0.02 | 161 | 923 | 0.32 | 0.36 | 0.01 | -0.19 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 350.00 | 3.95 | 4.60 | 4.28 | 4.25 | +0.50 | +13.34% | 0.01 | 122 | 1,475 | 0.31 | 0.24 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 360.00 | 2.18 | 2.50 | 2.34 | 2.44 | +0.38 | +18.45% | 0.01 | 14,896 | 947 | 0.30 | 0.15 | 0.01 | -0.11 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 370.00 | 0.91 | 1.25 | 1.08 | 0.91 | -0.40 | -30.54% | 0.00 | 166 | 265 | 0.29 | 0.09 | 0.01 | -0.08 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 380.00 | 0.31 | 0.82 | 0.57 | 0.57 | -0.01 | -1.73% | 0.00 | 1 | 2,513 | 0.29 | 0.05 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 390.00 | 0.25 | 0.61 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 4 | 446 | 0.32 | 0.03 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.37 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.42 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,239 | 0.39 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 420.00 | 0.01 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.35 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 430.00 | 0.05 | 0.49 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 440.00 | 0.01 | 1.50 | 0.76 | 0.22 | -0.03 | -12.00% | 0.00 | 6 | 521 | 0.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 450.00 | 0.01 | 0.50 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:58 PM EST |
| 460.00 | 0.02 | 0.50 | 0.26 | 0.25 | +0.03 | +13.64% | 0.00 | 10 | 570 | 0.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 470.00 | 0.01 | 0.41 | 0.21 | 0.08 | -0.08 | -50.00% | 0.00 | 9 | 559 | 0.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 480.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 124 | 715 | 0.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 490.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 500.00 | 0.01 | 0.11 | 0.06 | 0.20 | +0.06 | +42.86% | 0.00 | 104 | 824 | 0.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 520.00 | 0.02 | 0.07 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 2 | 226 | 0.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.17 | 1.09 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.91 | 0.96 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/14/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.29 | -59.19% | 0.00 | 1 | 100 | 0.68 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.20 | 0.11 | 0.14 | -0.64 | -82.06% | 0.00 | 1 | 95 | 0.53 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.74 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.68 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 240.00 | 0.30 | 0.38 | 0.34 | 0.38 | -0.15 | -28.31% | 0.00 | 3 | 149 | 0.53 | -0.01 | 0.00 | -0.06 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 250.00 | 0.46 | 0.69 | 0.58 | 0.66 | -0.21 | -24.14% | 0.00 | 4 | 233 | 0.51 | -0.03 | 0.00 | -0.07 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 260.00 | 0.68 | 1.02 | 0.85 | 0.76 | -0.35 | -31.54% | 0.00 | 40 | 178 | 0.49 | -0.04 | 0.00 | -0.09 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 270.00 | 1.13 | 1.38 | 1.26 | 1.27 | -0.35 | -21.61% | 0.00 | 66 | 776 | 0.46 | -0.06 | 0.00 | -0.12 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 280.00 | 1.76 | 2.01 | 1.89 | 1.79 | -0.63 | -26.04% | 0.01 | 120 | 615 | 0.43 | -0.10 | 0.00 | -0.14 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 290.00 | 2.47 | 2.94 | 2.71 | 2.68 | -0.82 | -23.43% | 0.01 | 113 | 831 | 0.40 | -0.14 | 0.01 | -0.17 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 300.00 | 3.85 | 4.40 | 4.13 | 4.25 | -0.95 | -18.27% | 0.01 | 101 | 1,074 | 0.38 | -0.20 | 0.01 | -0.19 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 310.00 | 5.80 | 6.65 | 6.23 | 6.25 | -1.47 | -19.05% | 0.02 | 94 | 654 | 0.36 | -0.27 | 0.01 | -0.21 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 320.00 | 8.80 | 9.75 | 9.28 | 9.19 | -1.84 | -16.69% | 0.03 | 31 | 615 | 0.35 | -0.38 | 0.01 | -0.22 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 330.00 | 13.00 | 13.80 | 13.40 | 13.50 | -8.20 | -37.79% | 0.04 | 77 | 440 | 0.33 | -0.50 | 0.01 | -0.21 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 340.00 | 17.70 | 19.45 | 18.58 | 18.20 | -3.85 | -17.46% | 0.05 | 11 | 309 | 0.30 | -0.64 | 0.01 | -0.19 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 350.00 | 24.85 | 26.55 | 25.70 | 25.90 | -10.55 | -28.95% | 0.07 | 11 | 262 | 0.30 | -0.76 | 0.01 | -0.15 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 360.00 | 33.25 | 35.15 | 34.20 | 46.05 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.30 | -0.85 | 0.01 | -0.11 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 370.00 | 42.00 | 44.20 | 43.10 | 66.15 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.37 | -0.91 | 0.01 | -0.08 | 4/6/2026 | 4/14/2026 3:59:58 PM EST |
| 380.00 | 51.55 | 54.15 | 52.85 | % | 0.14 | 0 | 116 | 0.39 | -0.95 | 0.00 | -0.05 | 4/14/2026 3:59:58 PM EST | |||
| 390.00 | 60.80 | 63.90 | 62.35 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 4/14/2026 3:59:58 PM EST | |||
| 400.00 | 71.25 | 74.25 | 72.75 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 4/14/2026 3:59:58 PM EST | |||
| 410.00 | 80.80 | 84.75 | 82.78 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 420.00 | 90.80 | 94.80 | 92.80 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 430.00 | 101.15 | 104.10 | 102.63 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 440.00 | 111.20 | 114.35 | 112.78 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 450.00 | 121.20 | 124.35 | 122.78 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 460.00 | 131.20 | 134.35 | 132.78 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 470.00 | 141.20 | 144.55 | 142.88 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 480.00 | 151.20 | 154.35 | 152.78 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 490.00 | 161.00 | 164.35 | 162.68 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 500.00 | 171.20 | 174.35 | 172.78 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 520.00 | 191.15 | 194.10 | 192.63 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST |