Options Chain for AMERICAN EXPRESS CO COM (AXP) - $321.90 as of 5/7/2026 4:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 67.95 | 71.15 | 69.55 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 255.00 | 63.35 | 66.35 | 64.85 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 260.00 | 58.75 | 61.55 | 60.15 | % | 0.23 | 0 | 0 | 0.29 | 0.97 | 0.00 | -0.05 | 5/7/2026 1:58:45 PM EST | |||
| 265.00 | 53.95 | 56.80 | 55.38 | % | 0.21 | 0 | 0 | 0.30 | 0.96 | 0.00 | -0.06 | 5/7/2026 1:58:45 PM EST | |||
| 270.00 | 49.30 | 52.15 | 50.73 | % | 0.19 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.07 | 5/7/2026 1:58:45 PM EST | |||
| 275.00 | 44.50 | 47.55 | 46.03 | % | 0.17 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.10 | 5/7/2026 1:58:45 PM EST | |||
| 280.00 | 40.10 | 43.05 | 41.58 | % | 0.15 | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.11 | 5/7/2026 1:58:45 PM EST | |||
| 285.00 | 35.60 | 38.70 | 37.15 | % | 0.13 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.12 | 5/7/2026 1:58:45 PM EST | |||
| 290.00 | 31.50 | 34.50 | 33.00 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.13 | 5/7/2026 1:58:45 PM EST | |||
| 295.00 | 27.50 | 30.50 | 29.00 | % | 0.10 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.14 | 5/7/2026 1:58:45 PM EST | |||
| 300.00 | 24.10 | 26.75 | 25.43 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.01 | -0.15 | 5/7/2026 1:58:45 PM EST | |||
| 305.00 | 20.80 | 23.20 | 22.00 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 310.00 | 17.35 | 19.90 | 18.63 | % | 0.06 | 0 | 0 | 0.27 | 0.65 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 315.00 | 14.45 | 16.95 | 15.70 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 320.00 | 11.80 | 14.25 | 13.03 | % | 0.04 | 0 | 0 | 0.27 | 0.53 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 325.00 | 9.55 | 11.95 | 10.75 | % | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 330.00 | 7.20 | 9.90 | 8.55 | % | 0.03 | 0 | 0 | 0.26 | 0.41 | 0.01 | -0.15 | 5/7/2026 1:58:45 PM EST | |||
| 335.00 | 5.45 | 8.20 | 6.83 | % | 0.02 | 0 | 0 | 0.26 | 0.35 | 0.01 | -0.14 | 5/7/2026 1:58:45 PM EST | |||
| 340.00 | 3.70 | 6.80 | 5.25 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.12 | 5/7/2026 1:58:45 PM EST | |||
| 345.00 | 2.38 | 5.65 | 4.02 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.01 | -0.11 | 5/7/2026 1:58:45 PM EST | |||
| 350.00 | 1.58 | 4.80 | 3.19 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.01 | -0.09 | 5/7/2026 1:58:45 PM EST | |||
| 355.00 | 0.79 | 4.15 | 2.47 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.01 | -0.08 | 5/7/2026 1:58:45 PM EST | |||
| 360.00 | 0.19 | 3.65 | 1.92 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.06 | 5/7/2026 1:58:45 PM EST | |||
| 365.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.05 | 5/7/2026 1:58:45 PM EST | |||
| 370.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 375.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 5/7/2026 1:58:45 PM EST | |||
| 380.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 5/7/2026 1:58:45 PM EST | |||
| 385.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 5/7/2026 1:58:45 PM EST | |||
| 390.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 5/7/2026 1:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 260.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 5/7/2026 1:58:45 PM EST | |||
| 265.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.06 | 5/7/2026 1:58:45 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 5/7/2026 1:58:45 PM EST | |||
| 275.00 | 0.08 | 3.65 | 1.87 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.10 | 5/7/2026 1:58:45 PM EST | |||
| 280.00 | 0.32 | 3.95 | 2.14 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.11 | 5/7/2026 1:58:45 PM EST | |||
| 285.00 | 0.92 | 4.40 | 2.66 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.12 | 5/7/2026 1:58:45 PM EST | |||
| 290.00 | 1.69 | 5.15 | 3.42 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.13 | 5/7/2026 1:58:45 PM EST | |||
| 295.00 | 2.66 | 5.90 | 4.28 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.01 | -0.14 | 5/7/2026 1:58:45 PM EST | |||
| 300.00 | 3.90 | 6.90 | 5.40 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.01 | -0.15 | 5/7/2026 1:58:45 PM EST | |||
| 305.00 | 5.95 | 8.50 | 7.23 | 6.10 | % | 0.02 | 20 | 0 | 0.30 | -0.30 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:58:45 PM EST | |
| 310.00 | 7.05 | 10.25 | 8.65 | % | 0.03 | 0 | 0 | 0.29 | -0.35 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 315.00 | 9.05 | 11.60 | 10.33 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 320.00 | 11.45 | 13.90 | 12.68 | % | 0.04 | 0 | 0 | 0.27 | -0.47 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 325.00 | 14.10 | 16.85 | 15.48 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.16 | 5/7/2026 1:58:45 PM EST | |||
| 330.00 | 17.10 | 19.80 | 18.45 | % | 0.06 | 0 | 0 | 0.27 | -0.59 | 0.01 | -0.15 | 5/7/2026 1:58:45 PM EST | |||
| 335.00 | 20.50 | 23.20 | 21.85 | % | 0.07 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.14 | 5/7/2026 1:58:45 PM EST | |||
| 340.00 | 24.15 | 27.00 | 25.58 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.01 | -0.12 | 5/7/2026 1:58:45 PM EST | |||
| 345.00 | 28.10 | 31.05 | 29.58 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.11 | 5/7/2026 1:58:45 PM EST | |||
| 350.00 | 32.35 | 35.25 | 33.80 | % | 0.10 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.09 | 5/7/2026 1:58:45 PM EST | |||
| 355.00 | 36.80 | 39.65 | 38.23 | % | 0.11 | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.08 | 5/7/2026 1:58:45 PM EST | |||
| 360.00 | 41.40 | 44.30 | 42.85 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.06 | 5/7/2026 1:58:45 PM EST | |||
| 365.00 | 46.15 | 49.10 | 47.63 | % | 0.13 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.05 | 5/7/2026 1:58:45 PM EST | |||
| 370.00 | 50.95 | 54.25 | 52.60 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.04 | 5/7/2026 1:58:45 PM EST | |||
| 375.00 | 55.85 | 59.80 | 57.83 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 5/7/2026 1:58:45 PM EST | |||
| 380.00 | 60.90 | 64.20 | 62.55 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/7/2026 1:58:45 PM EST | |||
| 385.00 | 65.90 | 69.15 | 67.53 | % | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 5/7/2026 1:58:45 PM EST | |||
| 390.00 | 70.90 | 74.10 | 72.50 | % | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/7/2026 1:58:45 PM EST |