Options Chain for AMERICAN EXPRESS CO COM (AXP) - $322.00 as of 5/1/2026 7:09:24 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 | 123.70 | 127.75 | 125.73 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 200.00 | 119.25 | 122.80 | 121.03 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 205.00 | 113.75 | 117.85 | 115.80 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 210.00 | 108.80 | 112.85 | 110.83 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 215.00 | 103.85 | 107.90 | 105.88 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 220.00 | 98.90 | 102.85 | 100.88 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 225.00 | 93.95 | 97.95 | 95.95 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 230.00 | 89.00 | 93.10 | 91.05 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 235.00 | 84.20 | 88.15 | 86.18 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 240.00 | 79.20 | 83.20 | 81.20 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 245.00 | 74.30 | 78.35 | 76.33 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 250.00 | 69.40 | 73.45 | 71.43 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:05 PM EST | |||
| 255.00 | 64.55 | 68.60 | 66.58 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 260.00 | 59.75 | 63.75 | 61.75 | % | 0.24 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 5/1/2026 4:00:05 PM EST | |||
| 265.00 | 54.90 | 59.00 | 56.95 | % | 0.21 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.08 | 5/1/2026 4:00:05 PM EST | |||
| 270.00 | 50.75 | 54.15 | 52.45 | 53.69 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 275.00 | 46.55 | 49.45 | 48.00 | % | 0.17 | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.09 | 5/1/2026 4:00:05 PM EST | |||
| 280.00 | 41.90 | 44.85 | 43.38 | % | 0.15 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.11 | 5/1/2026 4:00:05 PM EST | |||
| 285.00 | 36.75 | 40.45 | 38.60 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.12 | 5/1/2026 4:00:05 PM EST | |||
| 290.00 | 33.15 | 35.95 | 34.55 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.13 | 5/1/2026 4:00:05 PM EST | |||
| 295.00 | 28.80 | 31.75 | 30.28 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.14 | 5/1/2026 4:00:05 PM EST | |||
| 300.00 | 24.75 | 27.45 | 26.10 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.15 | 5/1/2026 4:00:05 PM EST | |||
| 305.00 | 21.05 | 23.50 | 22.28 | 24.10 | +2.25 | +10.30% | 0.07 | 7 | 1 | 0.29 | 0.72 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 310.00 | 18.00 | 20.45 | 19.23 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.16 | 5/1/2026 4:00:05 PM EST | |||
| 315.00 | 14.75 | 16.25 | 15.50 | % | 0.05 | 0 | 0 | 0.28 | 0.61 | 0.01 | -0.16 | 5/1/2026 4:00:05 PM EST | |||
| 320.00 | 11.85 | 13.25 | 12.55 | 12.85 | % | 0.04 | 5 | 0 | 0.27 | 0.54 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 325.00 | 9.30 | 10.95 | 10.13 | 11.29 | % | 0.03 | 2 | 0 | 0.27 | 0.47 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 330.00 | 7.10 | 8.30 | 7.70 | % | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.01 | -0.15 | 5/1/2026 4:00:05 PM EST | |||
| 335.00 | 5.30 | 7.80 | 6.55 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.34 | 0.01 | -0.14 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 340.00 | 3.80 | 5.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.28 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 345.00 | 2.60 | 4.95 | 3.78 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.01 | -0.11 | 5/1/2026 4:00:05 PM EST | |||
| 350.00 | 2.14 | 3.50 | 2.82 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.19 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 355.00 | 1.35 | 3.65 | 2.50 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.09 | 5/1/2026 4:00:05 PM EST | |||
| 360.00 | 1.06 | 2.05 | 1.56 | 1.92 | % | 0.00 | 1 | 0 | 0.27 | 0.12 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 365.00 | 0.01 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.01 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 370.00 | 0.01 | 1.99 | 1.00 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.05 | 5/1/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.60 | 0.80 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.06 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 405.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.79 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.88 | 0.44 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 1.02 | 0.51 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | -0.02 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.09 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | -0.03 | 0.00 | -0.07 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.43 | 0.72 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.04 | 0.00 | -0.08 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.09 | 5/1/2026 4:00:05 PM EST | |||
| 275.00 | 0.38 | 2.45 | 1.42 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.09 | 5/1/2026 4:00:05 PM EST | |||
| 280.00 | 1.46 | 2.62 | 2.04 | 1.93 | % | 0.01 | 9 | 0 | 0.35 | -0.09 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 285.00 | 2.02 | 3.05 | 2.54 | 2.43 | % | 0.01 | 2 | 0 | 0.34 | -0.12 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 290.00 | 1.88 | 4.75 | 3.32 | 2.72 | % | 0.01 | 7 | 0 | 0.33 | -0.15 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 295.00 | 2.86 | 4.55 | 3.71 | 3.45 | % | 0.01 | 1 | 0 | 0.31 | -0.19 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 300.00 | 3.60 | 6.55 | 5.08 | 4.35 | -1.10 | -20.19% | 0.02 | 3 | 1 | 0.31 | -0.23 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 305.00 | 5.40 | 6.35 | 5.88 | 5.40 | % | 0.02 | 10 | 0 | 0.30 | -0.28 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 310.00 | 6.75 | 8.20 | 7.48 | 6.78 | % | 0.02 | 3 | 0 | 0.29 | -0.33 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 315.00 | 8.55 | 9.85 | 9.20 | % | 0.03 | 0 | 0 | 0.28 | -0.39 | 0.01 | -0.16 | 5/1/2026 4:00:05 PM EST | |||
| 320.00 | 10.65 | 11.90 | 11.28 | 10.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.46 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 325.00 | 13.25 | 14.35 | 13.80 | 15.29 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.53 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 330.00 | 16.10 | 17.25 | 16.68 | 17.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | -0.59 | 0.01 | -0.15 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 335.00 | 19.15 | 21.00 | 20.08 | 21.43 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.66 | 0.01 | -0.14 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 340.00 | 22.40 | 24.40 | 23.40 | 24.87 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.26 | -0.72 | 0.01 | -0.13 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 345.00 | 25.50 | 28.85 | 27.18 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.11 | 5/1/2026 4:00:05 PM EST | |||
| 350.00 | 29.60 | 33.15 | 31.38 | % | 0.09 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.10 | 5/1/2026 4:00:05 PM EST | |||
| 355.00 | 34.15 | 37.45 | 35.80 | % | 0.10 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.09 | 5/1/2026 4:00:05 PM EST | |||
| 360.00 | 38.80 | 42.10 | 40.45 | % | 0.11 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.07 | 5/1/2026 4:00:05 PM EST | |||
| 365.00 | 43.60 | 46.85 | 45.23 | % | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.06 | 5/1/2026 4:00:05 PM EST | |||
| 370.00 | 48.45 | 51.95 | 50.20 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 5/1/2026 4:00:05 PM EST | |||
| 375.00 | 53.35 | 57.30 | 55.33 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 380.00 | 58.30 | 62.35 | 60.33 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 385.00 | 63.40 | 67.35 | 65.38 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 5/1/2026 4:00:05 PM EST | |||
| 390.00 | 68.30 | 72.35 | 70.33 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 395.00 | 73.30 | 77.35 | 75.33 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 400.00 | 78.30 | 82.25 | 80.28 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 405.00 | 83.35 | 87.35 | 85.35 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 410.00 | 88.30 | 92.35 | 90.33 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 415.00 | 93.30 | 97.35 | 95.33 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 420.00 | 98.30 | 102.35 | 100.33 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 425.00 | 103.30 | 107.35 | 105.33 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 430.00 | 108.30 | 112.35 | 110.33 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 435.00 | 113.30 | 117.35 | 115.33 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 440.00 | 118.30 | 122.35 | 120.33 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 445.00 | 123.30 | 127.25 | 125.28 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 450.00 | 128.30 | 132.35 | 130.33 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |