Options Chain for AMERICAN EXPRESS CO COM (AXP) - $332.90 as of 4/23/2026 11:18:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 58.50 | 61.65 | 60.08 | % | 0.23 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.05 | 4/23/2026 4:00:01 PM EST | |||
| 265.00 | 53.75 | 56.75 | 55.25 | % | 0.21 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.06 | 4/23/2026 4:00:01 PM EST | |||
| 270.00 | 49.10 | 52.30 | 50.70 | % | 0.19 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.07 | 4/23/2026 4:00:01 PM EST | |||
| 275.00 | 44.55 | 47.35 | 45.95 | % | 0.17 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.08 | 4/23/2026 4:00:01 PM EST | |||
| 280.00 | 40.05 | 43.30 | 41.68 | % | 0.15 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.09 | 4/23/2026 4:00:01 PM EST | |||
| 285.00 | 35.75 | 38.75 | 37.25 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.10 | 4/23/2026 4:00:01 PM EST | |||
| 290.00 | 31.55 | 34.25 | 32.90 | % | 0.11 | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.11 | 4/23/2026 4:00:01 PM EST | |||
| 295.00 | 27.55 | 30.80 | 29.18 | % | 0.10 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.12 | 4/23/2026 4:00:01 PM EST | |||
| 300.00 | 23.65 | 26.00 | 24.83 | % | 0.08 | 0 | 0 | 0.33 | 0.72 | 0.01 | -0.13 | 4/23/2026 4:00:01 PM EST | |||
| 305.00 | 20.05 | 22.45 | 21.25 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.14 | 4/23/2026 4:00:01 PM EST | |||
| 310.00 | 16.65 | 19.10 | 17.88 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.01 | -0.15 | 4/23/2026 4:00:01 PM EST | |||
| 315.00 | 13.50 | 16.15 | 14.83 | % | 0.05 | 0 | 0 | 0.30 | 0.56 | 0.01 | -0.15 | 4/23/2026 4:00:01 PM EST | |||
| 320.00 | 11.05 | 13.60 | 12.33 | 12.00 | % | 0.04 | 11 | 0 | 0.30 | 0.50 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 325.00 | 8.35 | 11.10 | 9.73 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.01 | -0.15 | 4/23/2026 4:00:01 PM EST | |||
| 330.00 | 6.35 | 9.25 | 7.80 | % | 0.02 | 0 | 0 | 0.29 | 0.38 | 0.01 | -0.14 | 4/23/2026 4:00:01 PM EST | |||
| 335.00 | 5.05 | 7.55 | 6.30 | 6.45 | % | 0.02 | 1 | 0 | 0.29 | 0.32 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 340.00 | 3.50 | 6.30 | 4.90 | % | 0.01 | 0 | 0 | 0.29 | 0.27 | 0.01 | -0.12 | 4/23/2026 4:00:01 PM EST | |||
| 345.00 | 2.95 | 5.30 | 4.13 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.01 | -0.11 | 4/23/2026 4:00:01 PM EST | |||
| 350.00 | 2.11 | 4.50 | 3.31 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.10 | 4/23/2026 4:00:01 PM EST | |||
| 355.00 | 1.67 | 3.80 | 2.74 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.09 | 4/23/2026 4:00:01 PM EST | |||
| 360.00 | 0.65 | 3.30 | 1.98 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.08 | 4/23/2026 4:00:01 PM EST | |||
| 365.00 | 0.30 | 3.05 | 1.68 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.07 | 4/23/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.06 | 4/23/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 4/23/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 4/23/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 4/23/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 4/23/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 4/23/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 4/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.01 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.05 | 4/23/2026 4:00:01 PM EST | |||
| 265.00 | 0.53 | 2.88 | 1.71 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.06 | 4/23/2026 4:00:01 PM EST | |||
| 270.00 | 0.44 | 3.20 | 1.82 | 1.81 | % | 0.01 | 5 | 0 | 0.36 | -0.09 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 275.00 | 0.85 | 3.50 | 2.18 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.08 | 4/23/2026 4:00:01 PM EST | |||
| 280.00 | 1.62 | 3.85 | 2.74 | 2.73 | % | 0.01 | 2 | 0 | 0.35 | -0.13 | 0.01 | -0.09 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 285.00 | 2.05 | 4.65 | 3.35 | 3.50 | % | 0.01 | 1 | 0 | 0.34 | -0.16 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 290.00 | 2.76 | 4.95 | 3.86 | 4.00 | % | 0.01 | 8 | 0 | 0.33 | -0.19 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 295.00 | 3.35 | 6.10 | 4.73 | 5.20 | % | 0.02 | 3 | 0 | 0.32 | -0.23 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 300.00 | 4.60 | 7.35 | 5.98 | 6.50 | % | 0.02 | 7 | 0 | 0.31 | -0.28 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 305.00 | 6.15 | 9.20 | 7.68 | 7.74 | % | 0.03 | 12 | 0 | 0.31 | -0.33 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 310.00 | 8.30 | 10.75 | 9.53 | 9.50 | % | 0.03 | 6 | 0 | 0.31 | -0.38 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 315.00 | 10.25 | 12.60 | 11.43 | 9.20 | % | 0.04 | 3 | 0 | 0.30 | -0.44 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 320.00 | 12.60 | 14.80 | 13.70 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.01 | -0.15 | 4/23/2026 4:00:01 PM EST | |||
| 325.00 | 15.30 | 17.45 | 16.38 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.01 | -0.15 | 4/23/2026 4:00:01 PM EST | |||
| 330.00 | 18.35 | 20.40 | 19.38 | 14.49 | % | 0.06 | 1 | 0 | 0.29 | -0.62 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 335.00 | 21.40 | 23.70 | 22.55 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.13 | 4/23/2026 4:00:01 PM EST | |||
| 340.00 | 24.25 | 27.25 | 25.75 | 26.75 | % | 0.08 | 2 | 0 | 0.27 | -0.73 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 4:00:01 PM EST | |
| 345.00 | 28.85 | 31.10 | 29.98 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.01 | -0.11 | 4/23/2026 4:00:01 PM EST | |||
| 350.00 | 33.10 | 35.15 | 34.13 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.10 | 4/23/2026 4:00:01 PM EST | |||
| 355.00 | 36.90 | 39.50 | 38.20 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.09 | 4/23/2026 4:00:01 PM EST | |||
| 360.00 | 41.70 | 44.05 | 42.88 | % | 0.12 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.08 | 4/23/2026 4:00:01 PM EST | |||
| 365.00 | 45.20 | 48.80 | 47.00 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.07 | 4/23/2026 4:00:01 PM EST | |||
| 370.00 | 50.95 | 53.70 | 52.33 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.06 | 4/23/2026 4:00:01 PM EST | |||
| 375.00 | 55.50 | 58.60 | 57.05 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.05 | 4/23/2026 4:00:01 PM EST | |||
| 380.00 | 59.90 | 63.60 | 61.75 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 4/23/2026 4:00:01 PM EST | |||
| 385.00 | 64.65 | 68.60 | 66.63 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 4/23/2026 4:00:01 PM EST | |||
| 390.00 | 70.40 | 73.60 | 72.00 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 4/23/2026 4:00:01 PM EST | |||
| 395.00 | 75.35 | 78.60 | 76.98 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 4/23/2026 4:00:01 PM EST | |||
| 400.00 | 80.30 | 83.60 | 81.95 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/23/2026 4:00:01 PM EST |