AXP option chain American Express Company
Cboe delayed options data · as of 09:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.6% (318.00–341.64) · ATM IV 21.6% · P/C open interest 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 164.20 | 166.30 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0400 | 134 | 114.6% | 0.00 | 0.0000 | 0.000 | ||||
| 158.50 | 161.85 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0400 | 937 | 109.9% | 0.00 | 0.0000 | 0.000 | |||
| 153.50 | 156.10 | 2 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0300 | 58 | 102.9% | 0.00 | 0.0000 | 0.000 | |||
| 149.15 | 151.80 | 1 | 125.8% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 218 | 98.6% | 0.00 | 0.0000 | -0.000 | ||
| 144.20 | 147.15 | 1 | 133.0% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0400 | 222 | 96.7% | 0.00 | 0.0000 | -0.000 | ||
| 139.25 | 141.80 | 117.9% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0400 | 526 | 92.5% | 0.00 | 0.0000 | -0.000 | |||
| 134.20 | 137.30 | 1 | 124.6% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0500 | 100 | 90.2% | 0.00 | 0.0000 | -0.000 | ||
| 129.20 | 131.80 | 12 | 104.5% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.5000 | 612 | 99.1% | 0.00 | 0.0000 | -0.000 | ||
| 119.25 | 122.20 | 3 | 106.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.8500 | 566 | 90.3% | -0.00 | 0.0000 | -0.000 | ||
| 109.25 | 112.15 | 4 | 95.0% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0500 | 1,382 | 70.9% | -0.00 | 0.0000 | -0.001 | ||
| 99.25 | 102.30 | 5 | 87.8% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0700 | 281 | 65.8% | -0.00 | 0.0000 | -0.001 | ||
| 89.30 | 92.35 | 10 | 79.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.2000 | 353 | 65.9% | -0.00 | 0.0000 | -0.001 | ||
| 78.65 | 81.75 | 159 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1000 | 666 | 54.4% | -0.00 | 0.0001 | -0.002 | |||
| 69.50 | 71.80 | 52 | 55.3% | 1.00 | 0.0002 | 0.000 | 260 | 0 | 0.2000 | 1,243 | 50.9% | -0.00 | 0.0002 | -0.004 | ||
| 59.40 | 62.25 | 29 | 52.3% | 1.00 | 0.0004 | 0.000 | 270 | 0.0100 | 0.2200 | 1,254 | 44.6% | -0.00 | 0.0004 | -0.007 | ||
| 49.50 | 51.15 | 37 | 0.99 | 0.0009 | 0.000 | 280 | 0 | 0.2300 | 4 | 2,153 | 37.7% | -0.01 | 0.0009 | -0.014 | ||
| 39.55 | 41.20 | 30 | 60 | 0.98 | 0.0020 | -0.007 | 290 | 0.1000 | 0.2900 | 16 | 2,038 | 33.0% | -0.02 | 0.0020 | -0.027 | |
| 34.55 | 36.25 | 0.97 | 0.0031 | -0.019 | 295 | 0.0100 | 0.3500 | 2 | 29 | 29.0% | -0.03 | 0.0031 | -0.037 | |||
| 29.75 | 31.35 | 42 | 187 | 15.6% | 0.96 | 0.0047 | -0.036 | 300 | 0.2000 | 0.4500 | 14 | 1,581 | 28.2% | -0.04 | 0.0047 | -0.052 |
| 24.90 | 26.55 | 6 | 21.4% | 0.94 | 0.0070 | -0.058 | 305 | 0.3000 | 0.5100 | 2 | 32 | 25.3% | -0.06 | 0.0071 | -0.071 | |
| 20.50 | 21.80 | 35 | 730 | 23.1% | 0.90 | 0.0104 | -0.085 | 310 | 0.5300 | 0.8200 | 68 | 1,741 | 23.9% | -0.10 | 0.0105 | -0.097 |
| 18.40 | 19.55 | 44 | 23.6% | 0.88 | 0.0125 | -0.101 | 312.5 | 0.7600 | 1.23 | 48 | 33 | 24.2% | -0.13 | 0.0126 | -0.112 | |
| 15.75 | 17.35 | 1 | 14 | 21.7% | 0.85 | 0.0148 | -0.118 | 315 | 1.02 | 1.40 | 23 | 331 | 23.2% | -0.16 | 0.0150 | -0.127 |
| 14.10 | 15.20 | 18 | 22.8% | 0.81 | 0.0174 | -0.135 | 317.5 | 1.41 | 1.84 | 6 | 42 | 23.0% | -0.19 | 0.0176 | -0.143 | |
| 11.80 | 13.15 | 17 | 527 | 21.6% | 0.76 | 0.0200 | -0.151 | 320 | 1.78 | 2.36 | 19 | 2,053 | 22.4% | -0.24 | 0.0203 | -0.159 |
| 10.30 | 11.25 | 17 | 22.2% | 0.71 | 0.0225 | -0.167 | 322.5 | 2.47 | 3.05 | 6 | 17 | 22.4% | -0.29 | 0.0229 | -0.174 | |
| 8.50 | 9.50 | 11 | 69 | 21.8% | 0.66 | 0.0248 | -0.179 | 325 | 3.35 | 3.75 | 37 | 155 | 22.2% | -0.35 | 0.0252 | -0.186 |
| 6.90 | 7.95 | 73 | 20.9% | 0.59 | 0.0264 | -0.188 | 327.5 | 4.30 | 4.80 | 6 | 154 | 22.2% | -0.41 | 0.0270 | -0.194 | |
| 5.75 | 6.55 | 41 | 832 | 21.2% | 0.53 | 0.0273 | -0.193 | 330 | 5.35 | 6.00 | 27 | 739 | 22.1% | -0.48 | 0.0280 | -0.197 |
| 4.50 | 5.10 | 4 | 45 | 21.3% | 0.46 | 0.0274 | -0.191 | 332.5 | 6.55 | 7.40 | 20 | 53 | 21.9% | -0.55 | 0.0281 | -0.195 |
| 3.45 | 4.25 | 6 | 102 | 21.5% | 0.39 | 0.0265 | -0.185 | 335 | 7.90 | 8.85 | 1 | 92 | 21.5% | -0.62 | 0.0273 | -0.189 |
| 2.70 | 3.30 | 1 | 87 | 21.5% | 0.33 | 0.0249 | -0.175 | 337.5 | 9.50 | 10.80 | 1 | 11 | 21.9% | -0.69 | 0.0257 | -0.177 |
| 2.09 | 2.63 | 210 | 10.7K | 21.8% | 0.27 | 0.0227 | -0.161 | 340 | 11.50 | 12.50 | 10 | 1,506 | 22.5% | -0.74 | 0.0235 | -0.162 |
| 1.56 | 2.04 | 11 | 137 | 21.9% | 0.22 | 0.0202 | -0.145 | 342.5 | 13.15 | 14.45 | 37 | 21.2% | -0.80 | 0.0209 | -0.145 | |
| 1.14 | 1.55 | 33 | 197 | 21.9% | 0.18 | 0.0176 | -0.129 | 345 | 15.20 | 16.70 | 93 | 21.6% | -0.84 | 0.0181 | -0.126 | |
| 0.7700 | 1.26 | 59 | 22.1% | 0.14 | 0.0150 | -0.113 | 347.5 | 17.35 | 19.00 | 131 | 21.8% | -0.88 | 0.0157 | -0.107 | ||
| 0.5300 | 0.9900 | 10 | 1,107 | 22.3% | 0.12 | 0.0127 | -0.097 | 350 | 19.65 | 21.20 | 2 | 1,103 | 21.5% | -0.91 | 0.0142 | -0.089 |
| 0.4300 | 0.9000 | 1 | 45 | 22.5% | 0.09 | 0.0106 | -0.083 | 352.5 | 21.95 | 23.60 | 42 | 21.0% | -0.93 | 0.0135 | -0.079 | |
| 0.3300 | 0.6400 | 10 | 74 | 23.5% | 0.07 | 0.0088 | -0.071 | 355 | 24.35 | 26.20 | 59 | 22.8% | -0.96 | 0.0119 | -0.079 | |
| 0.2500 | 0.4500 | 1 | 78 | 23.5% | 0.06 | 0.0072 | -0.060 | 357.5 | 26.95 | 28.65 | 48 | 25.1% | -0.98 | 0.0091 | -0.093 | |
| 0.1600 | 0.4000 | 34 | 3,128 | 23.6% | 0.05 | 0.0060 | -0.051 | 360 | 29.45 | 31.10 | 95 | 161 | 26.1% | -0.99 | 0.0056 | -0.117 |
| 0.0200 | 0.3400 | 193 | 25.2% | 0.03 | 0.0040 | -0.036 | 365 | 34.45 | 36.10 | 9 | 29.3% | -1.00 | 0.0011 | -0.160 | ||
| 0.0100 | 0.4200 | 1 | 1,192 | 26.3% | 0.02 | 0.0027 | -0.026 | 370 | 39.45 | 41.10 | 18 | 12 | 32.5% | -1.00 | 0.0000 | -0.185 |
| 0.0100 | 0.2500 | 18 | 29.4% | 0.01 | 0.0018 | -0.018 | 375 | 44.45 | 46.10 | 35.5% | -1.00 | 0.0000 | -0.196 | |||
| 0.0100 | 0.2300 | 6 | 635 | 31.6% | 0.01 | 0.0012 | -0.013 | 380 | 49.45 | 51.10 | 4 | 4 | 38.4% | -1.00 | 0.0000 | -0.201 |
| 0.0100 | 0.2200 | 26 | 159 | 34.0% | 0.01 | 0.0008 | -0.009 | 385 | 54.45 | 56.10 | 4 | 41.3% | -1.00 | 0.0000 | -0.203 | |
| 0 | 0.2200 | 3 | 459 | 36.2% | 0.00 | 0.0006 | -0.007 | 390 | 59.45 | 61.10 | 44.1% | -1.00 | 0.0000 | -0.204 | ||
| 0 | 0.1000 | 2,589 | 37.3% | 0.00 | 0.0003 | -0.004 | 400 | 68.95 | 71.25 | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 0.2100 | 20 | 306 | 45.2% | 0.00 | 0.0001 | -0.002 | 410 | 78.75 | 81.20 | -1.00 | 0.0000 | -0.205 | |||
| 0 | 0.2000 | 443 | 49.2% | 0.00 | 0.0001 | -0.001 | 420 | 88.60 | 91.20 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 0.0700 | 259 | 47.7% | 0.00 | 0.0000 | -0.001 | 430 | 98.15 | 101.25 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 0.2000 | 330 | 57.5% | 0.00 | 0.0000 | -0.000 | 440 | 108.20 | 112.00 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 0.2000 | 132 | 61.4% | 0.00 | 0.0000 | -0.000 | 450 | 118.60 | 120.95 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 1.00 | 147 | 65.2% | 0.00 | 0.0000 | -0.000 | 460 | 128.60 | 131.25 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 1.00 | 72 | 68.8% | 0.00 | 0.0000 | -0.000 | 470 | 138.35 | 141.20 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 1.00 | 74 | 72.4% | 0.00 | 0.0000 | -0.000 | 480 | 148.35 | 151.25 | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 1.65 | 63 | 75.9% | 0.00 | 0.0000 | 0.000 | 490 | 158.60 | 161.25 | -1.00 | 0.0000 | -0.205 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs