Options Chain for AMERICAN EXPRESS CO COM (AXP) - $300.18 as of 4/3/2026 7:49:59 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 | 66.50 | 69.85 | 68.18 | % | 0.29 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 240.00 | 62.00 | 65.20 | 63.60 | % | 0.27 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 245.00 | 57.65 | 60.60 | 59.13 | % | 0.24 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.11 | 4/2/2026 3:59:59 PM EST | |||
| 250.00 | 53.20 | 56.15 | 54.68 | % | 0.22 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.12 | 4/2/2026 3:59:59 PM EST | |||
| 255.00 | 48.65 | 51.75 | 50.20 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.13 | 4/2/2026 3:59:59 PM EST | |||
| 260.00 | 44.55 | 47.65 | 46.10 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.14 | 4/2/2026 3:59:59 PM EST | |||
| 265.00 | 40.35 | 43.20 | 41.78 | % | 0.16 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.15 | 4/2/2026 3:59:59 PM EST | |||
| 270.00 | 36.65 | 39.35 | 38.00 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.16 | 4/2/2026 3:59:59 PM EST | |||
| 275.00 | 32.55 | 35.25 | 33.90 | % | 0.12 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 280.00 | 28.75 | 31.75 | 30.25 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 285.00 | 25.70 | 28.40 | 27.05 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 290.00 | 22.55 | 24.30 | 23.43 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 295.00 | 19.50 | 21.85 | 20.68 | % | 0.07 | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 300.00 | 16.50 | 19.25 | 17.88 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 305.00 | 13.55 | 16.65 | 15.10 | % | 0.05 | 0 | 0 | 0.37 | 0.50 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 310.00 | 11.15 | 13.65 | 12.40 | 14.25 | % | 0.04 | 2 | 0 | 0.36 | 0.45 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 315.00 | 8.85 | 11.80 | 10.33 | 10.10 | % | 0.03 | 1 | 0 | 0.35 | 0.40 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 320.00 | 6.45 | 10.35 | 8.40 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.01 | -0.15 | 4/2/2026 3:59:59 PM EST | |||
| 325.00 | 5.15 | 8.75 | 6.95 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.01 | -0.14 | 4/2/2026 3:59:59 PM EST | |||
| 330.00 | 3.80 | 7.30 | 5.55 | % | 0.02 | 0 | 0 | 0.34 | 0.25 | 0.01 | -0.13 | 4/2/2026 3:59:59 PM EST | |||
| 335.00 | 2.71 | 5.00 | 3.86 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.01 | -0.11 | 4/2/2026 3:59:59 PM EST | |||
| 340.00 | 1.75 | 5.45 | 3.60 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.01 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 345.00 | 1.91 | 3.70 | 2.81 | 2.70 | % | 0.01 | 4 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 350.00 | 0.34 | 4.20 | 2.27 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 355.00 | 0.09 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.06 | 4/2/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.05 | 4/2/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.04 | 4/2/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 4/2/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 4/2/2026 3:59:59 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 | 0.20 | 2.32 | 1.26 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 240.00 | 1.68 | 3.05 | 2.37 | 2.05 | % | 0.01 | 18 | 0 | 0.49 | -0.07 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 245.00 | 1.13 | 4.15 | 2.64 | 2.51 | % | 0.01 | 21 | 0 | 0.46 | -0.09 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 250.00 | 2.22 | 3.90 | 3.06 | 3.04 | % | 0.01 | 4 | 0 | 0.45 | -0.11 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 255.00 | 2.10 | 4.50 | 3.30 | 3.55 | % | 0.01 | 12 | 0 | 0.43 | -0.13 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 260.00 | 3.45 | 5.40 | 4.43 | 4.05 | % | 0.02 | 10 | 0 | 0.44 | -0.16 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 265.00 | 4.30 | 6.55 | 5.43 | 5.00 | % | 0.02 | 4 | 0 | 0.44 | -0.18 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 270.00 | 5.25 | 7.65 | 6.45 | 6.10 | % | 0.02 | 4 | 0 | 0.43 | -0.21 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 275.00 | 5.65 | 8.25 | 6.95 | 6.90 | % | 0.03 | 2 | 0 | 0.40 | -0.25 | 0.01 | -0.17 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 280.00 | 7.50 | 10.15 | 8.83 | % | 0.03 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 285.00 | 9.20 | 11.85 | 10.53 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 290.00 | 10.30 | 13.50 | 11.90 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 295.00 | 11.55 | 15.00 | 13.28 | 13.82 | % | 0.05 | 4 | 0 | 0.37 | -0.41 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 300.00 | 14.65 | 17.00 | 15.83 | 15.60 | % | 0.05 | 1 | 0 | 0.38 | -0.46 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 305.00 | 16.45 | 18.95 | 17.70 | % | 0.06 | 0 | 0 | 0.36 | -0.50 | 0.01 | -0.18 | 4/2/2026 3:59:59 PM EST | |||
| 310.00 | 19.75 | 22.15 | 20.95 | % | 0.07 | 0 | 0 | 0.36 | -0.55 | 0.01 | -0.17 | 4/2/2026 3:59:59 PM EST | |||
| 315.00 | 22.15 | 24.15 | 23.15 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.01 | -0.16 | 4/2/2026 3:59:59 PM EST | |||
| 320.00 | 25.60 | 28.30 | 26.95 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.15 | 4/2/2026 3:59:59 PM EST | |||
| 325.00 | 29.00 | 31.35 | 30.18 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.01 | -0.14 | 4/2/2026 3:59:59 PM EST | |||
| 330.00 | 32.45 | 35.80 | 34.13 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.01 | -0.13 | 4/2/2026 3:59:59 PM EST | |||
| 335.00 | 36.45 | 39.25 | 37.85 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.11 | 4/2/2026 3:59:59 PM EST | |||
| 340.00 | 40.40 | 43.75 | 42.08 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 345.00 | 45.00 | 48.15 | 46.58 | % | 0.14 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.08 | 4/2/2026 3:59:59 PM EST | |||
| 350.00 | 49.50 | 52.40 | 50.95 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 355.00 | 54.15 | 57.40 | 55.78 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.06 | 4/2/2026 3:59:59 PM EST | |||
| 360.00 | 58.85 | 61.80 | 60.33 | % | 0.17 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 4/2/2026 3:59:59 PM EST | |||
| 365.00 | 63.25 | 67.00 | 65.13 | % | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 4/2/2026 3:59:59 PM EST | |||
| 370.00 | 67.75 | 71.90 | 69.83 | % | 0.19 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 4/2/2026 3:59:59 PM EST | |||
| 375.00 | 72.65 | 76.80 | 74.73 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 4/2/2026 3:59:59 PM EST |