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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 139.20 | 143.35 | 141.28 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 200.00 | 134.25 | 138.65 | 136.45 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 205.00 | 129.25 | 133.30 | 131.28 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 210.00 | 124.50 | 128.30 | 126.40 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 215.00 | 119.50 | 124.00 | 121.75 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 220.00 | 114.50 | 118.65 | 116.58 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 225.00 | 109.50 | 113.75 | 111.63 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 230.00 | 104.55 | 109.00 | 106.78 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 235.00 | 99.65 | 104.15 | 101.90 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 240.00 | 94.70 | 98.90 | 96.80 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 245.00 | 90.00 | 94.05 | 92.03 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 250.00 | 85.00 | 88.45 | 86.73 | % | 0.35 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 255.00 | 80.05 | 83.40 | 81.73 | % | 0.32 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 260.00 | 75.35 | 78.75 | 77.05 | % | 0.30 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 265.00 | 70.55 | 73.70 | 72.13 | % | 0.27 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 270.00 | 65.90 | 68.75 | 67.33 | % | 0.25 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 275.00 | 61.05 | 63.95 | 62.50 | 63.15 | % | 0.23 | 1 | 0 | 0.40 | 0.92 | 0.00 | -0.11 | 4/17/2026 | 4/16/2026 3:59:54 PM EST | |
| 280.00 | 56.35 | 59.25 | 57.80 | % | 0.21 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.13 | 4/16/2026 3:59:54 PM EST | |||
| 285.00 | 51.70 | 55.10 | 53.40 | % | 0.19 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.14 | 4/16/2026 3:59:54 PM EST | |||
| 290.00 | 47.20 | 50.05 | 48.63 | % | 0.17 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.15 | 4/16/2026 3:59:54 PM EST | |||
| 295.00 | 42.70 | 45.55 | 44.13 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.16 | 4/16/2026 3:59:54 PM EST | |||
| 300.00 | 38.40 | 41.20 | 39.80 | % | 0.13 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.17 | 4/16/2026 3:59:54 PM EST | |||
| 305.00 | 34.25 | 37.05 | 35.65 | % | 0.12 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.18 | 4/16/2026 3:59:54 PM EST | |||
| 310.00 | 30.25 | 33.10 | 31.68 | 28.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.35 | 0.70 | 0.01 | -0.19 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 315.00 | 27.00 | 29.05 | 28.03 | 22.36 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.33 | 0.66 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 320.00 | 22.50 | 25.90 | 24.20 | 21.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.61 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 325.00 | 20.05 | 22.00 | 21.03 | 17.28 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | 0.56 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 330.00 | 16.95 | 18.85 | 17.90 | 18.09 | +4.53 | +33.41% | 0.05 | 6 | 13 | 0.32 | 0.50 | 0.01 | -0.19 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 335.00 | 13.90 | 15.95 | 14.93 | 15.09 | +3.80 | +33.66% | 0.04 | 2 | 5 | 0.31 | 0.45 | 0.01 | -0.19 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 340.00 | 11.35 | 13.45 | 12.40 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.32 | 0.39 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 345.00 | 9.10 | 10.85 | 9.98 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | 0.33 | 0.01 | -0.16 | 4/10/2026 | 4/16/2026 3:59:54 PM EST |
| 350.00 | 7.10 | 9.20 | 8.15 | 7.80 | +0.80 | +11.43% | 0.02 | 2 | 11 | 0.30 | 0.28 | 0.01 | -0.15 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 355.00 | 5.50 | 7.50 | 6.50 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.23 | 0.01 | -0.13 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 360.00 | 4.05 | 5.90 | 4.98 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | 0.19 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 365.00 | 3.15 | 4.60 | 3.88 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.29 | 0.16 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 370.00 | 1.49 | 4.10 | 2.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.13 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 375.00 | 1.09 | 3.50 | 2.30 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.10 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 380.00 | 0.13 | 2.90 | 1.52 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 2.50 | 1.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.06 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 405.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 425.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 435.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | -0.06 | 0.00 | -0.10 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 275.00 | 0.08 | 2.20 | 1.14 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.08 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 280.00 | 0.34 | 2.95 | 1.65 | % | 0.01 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.13 | 4/16/2026 3:59:54 PM EST | |||
| 285.00 | 0.45 | 3.40 | 1.93 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.00 | -0.14 | 4/16/2026 3:59:54 PM EST | |||
| 290.00 | 1.93 | 4.00 | 2.97 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.15 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 295.00 | 2.43 | 4.50 | 3.47 | 3.32 | -3.85 | -53.70% | 0.01 | 1 | 3 | 0.35 | -0.18 | 0.01 | -0.16 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 300.00 | 2.74 | 4.85 | 3.80 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | -0.22 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 305.00 | 3.80 | 6.05 | 4.93 | 4.74 | % | 0.02 | 1 | 0 | 0.34 | -0.25 | 0.01 | -0.18 | 4/17/2026 | 4/16/2026 3:59:54 PM EST | |
| 310.00 | 4.75 | 7.05 | 5.90 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | -0.30 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 315.00 | 5.30 | 8.25 | 6.78 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | -0.34 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 320.00 | 6.65 | 9.80 | 8.23 | 9.83 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.39 | 0.01 | -0.20 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 325.00 | 9.00 | 11.20 | 10.10 | 12.89 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.44 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 330.00 | 10.55 | 12.70 | 11.63 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.50 | 0.01 | -0.19 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 335.00 | 12.75 | 14.70 | 13.73 | 13.52 | -4.39 | -24.52% | 0.04 | 2 | 3 | 0.31 | -0.55 | 0.01 | -0.19 | 4/17/2026 | 4/16/2026 3:59:54 PM EST |
| 340.00 | 15.20 | 17.50 | 16.35 | 31.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.61 | 0.01 | -0.17 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 345.00 | 18.15 | 20.15 | 19.15 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.67 | 0.01 | -0.16 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 350.00 | 20.90 | 22.40 | 21.65 | 27.93 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.30 | -0.72 | 0.01 | -0.15 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 355.00 | 24.00 | 26.25 | 25.13 | % | 0.07 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.13 | 4/16/2026 3:59:54 PM EST | |||
| 360.00 | 26.90 | 30.80 | 28.85 | % | 0.08 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.12 | 4/16/2026 3:59:54 PM EST | |||
| 365.00 | 30.80 | 34.75 | 32.78 | % | 0.09 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.10 | 4/16/2026 3:59:54 PM EST | |||
| 370.00 | 35.40 | 38.50 | 36.95 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.09 | 4/16/2026 3:59:54 PM EST | |||
| 375.00 | 39.15 | 43.05 | 41.10 | % | 0.11 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 380.00 | 44.25 | 47.65 | 45.95 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.06 | 4/16/2026 3:59:54 PM EST | |||
| 385.00 | 49.10 | 52.25 | 50.68 | % | 0.13 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 4/16/2026 3:59:54 PM EST | |||
| 390.00 | 53.65 | 57.00 | 55.33 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 4/16/2026 3:59:54 PM EST | |||
| 395.00 | 58.50 | 61.95 | 60.23 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 400.00 | 62.75 | 66.90 | 64.83 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 405.00 | 67.45 | 71.80 | 69.63 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 4/16/2026 3:59:54 PM EST | |||
| 410.00 | 72.45 | 76.75 | 74.60 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 415.00 | 77.45 | 81.80 | 79.63 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 420.00 | 82.50 | 86.80 | 84.65 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 425.00 | 87.40 | 91.75 | 89.58 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 430.00 | 92.40 | 96.75 | 94.58 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 435.00 | 97.45 | 101.90 | 99.68 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 440.00 | 102.70 | 106.90 | 104.80 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 445.00 | 107.50 | 111.90 | 109.70 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 450.00 | 112.60 | 116.90 | 114.75 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST |