Options Chain for AMERICAN EXPRESS CO COM (AXP) - $336.06 as of 8/24/2026 7:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 181.45 | 185.10 | 183.28 | % | 1.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 176.40 | 179.50 | 177.95 | % | 1.11 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 165.00 | 171.35 | 175.35 | 173.35 | % | 1.05 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 170.00 | 166.55 | 170.20 | 168.38 | % | 0.99 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 175.00 | 161.60 | 164.55 | 163.08 | % | 0.93 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 180.00 | 157.35 | 160.25 | 158.80 | 137.90 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 4:00:05 PM EST |
| 185.00 | 151.65 | 155.25 | 153.45 | % | 0.83 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 190.00 | 146.55 | 149.90 | 148.23 | 154.30 | 0.00 | 0.00% | 0.78 | 0 | 11 | 0.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 4:00:05 PM EST |
| 195.00 | 141.70 | 145.30 | 143.50 | 123.45 | 0.00 | 0.00% | 0.74 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 4:00:05 PM EST |
| 200.00 | 136.60 | 140.45 | 138.53 | 144.55 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 4:00:05 PM EST |
| 210.00 | 126.70 | 130.45 | 128.58 | 135.50 | 0.00 | 0.00% | 0.61 | 0 | 18 | 0.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 220.00 | 116.80 | 119.80 | 118.30 | 116.15 | 0.00 | 0.00% | 0.54 | 0 | 150 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 230.00 | 106.75 | 110.35 | 108.55 | 112.15 | 0.00 | 0.00% | 0.47 | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:05 PM EST |
| 240.00 | 96.80 | 100.55 | 98.68 | 107.75 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.63 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 8/24/2026 4:00:05 PM EST |
| 250.00 | 86.90 | 90.65 | 88.78 | 85.58 | 0.00 | 0.00% | 0.36 | 0 | 45 | 0.60 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 260.00 | 77.15 | 80.30 | 78.73 | 87.05 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.48 | 0.99 | 0.00 | -0.03 | 6/24/2026 | 8/24/2026 4:00:05 PM EST |
| 270.00 | 68.35 | 70.95 | 69.65 | 79.83 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.45 | 0.98 | 0.00 | -0.04 | 8/5/2026 | 8/24/2026 4:00:05 PM EST |
| 280.00 | 58.60 | 61.25 | 59.93 | 64.21 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.41 | 0.96 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 290.00 | 49.15 | 51.10 | 50.13 | 57.70 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.27 | 0.93 | 0.00 | -0.07 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 300.00 | 39.65 | 41.90 | 40.78 | 41.30 | +0.35 | +0.86% | 0.14 | 8 | 83 | 0.26 | 0.88 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 310.00 | 31.10 | 32.85 | 31.98 | 32.83 | +5.00 | +17.97% | 0.10 | 1 | 113 | 0.25 | 0.82 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 320.00 | 23.65 | 25.20 | 24.43 | 22.32 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.26 | 0.73 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 330.00 | 16.85 | 18.10 | 17.48 | 18.45 | +2.28 | +14.10% | 0.05 | 11 | 294 | 0.25 | 0.63 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 340.00 | 11.25 | 12.35 | 11.80 | 12.57 | +1.57 | +14.28% | 0.03 | 37 | 467 | 0.24 | 0.50 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 350.00 | 7.35 | 8.15 | 7.75 | 7.80 | +0.51 | +7.00% | 0.02 | 32 | 696 | 0.24 | 0.38 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 360.00 | 4.60 | 5.15 | 4.88 | 4.92 | +0.42 | +9.34% | 0.01 | 62 | 686 | 0.24 | 0.26 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 370.00 | 2.43 | 3.00 | 2.72 | 2.93 | +0.24 | +8.93% | 0.01 | 89 | 878 | 0.24 | 0.18 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 380.00 | 1.41 | 1.79 | 1.60 | 1.69 | +0.04 | +2.43% | 0.00 | 32 | 358 | 0.24 | 0.11 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 390.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.06 | +6.25% | 0.00 | 22 | 611 | 0.25 | 0.07 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 400.00 | 0.35 | 0.87 | 0.61 | 0.75 | -0.15 | -16.67% | 0.00 | 2 | 414 | 0.25 | 0.05 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 410.00 | 0.13 | 0.66 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.26 | 0.03 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 420.00 | 0.12 | 0.48 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.27 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 430.00 | 0.01 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.26 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.38 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.28 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.47 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.24 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.91 | 0.46 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/24/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 64 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 240.00 | 0.07 | 0.37 | 0.22 | 0.08 | -0.19 | -70.37% | 0.00 | 21 | 83 | 0.40 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.49 | 0.25 | 0.15 | -0.41 | -73.22% | 0.00 | 4 | 977 | 0.42 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.43 | 0.22 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 374 | 0.30 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 270.00 | 0.24 | 0.56 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.31 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 280.00 | 0.56 | 0.77 | 0.67 | 0.60 | -0.31 | -34.07% | 0.00 | 20 | 331 | 0.30 | -0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 290.00 | 1.04 | 1.45 | 1.25 | 1.15 | -0.38 | -24.84% | 0.00 | 6 | 691 | 0.29 | -0.07 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 300.00 | 1.89 | 2.05 | 1.97 | 2.00 | -0.41 | -17.02% | 0.01 | 37 | 1,252 | 0.28 | -0.12 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 310.00 | 3.20 | 3.50 | 3.35 | 3.35 | -0.70 | -17.29% | 0.01 | 282 | 1,470 | 0.27 | -0.18 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 320.00 | 5.20 | 5.95 | 5.58 | 5.10 | -1.40 | -21.54% | 0.02 | 10 | 638 | 0.26 | -0.27 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 330.00 | 8.45 | 9.25 | 8.85 | 8.63 | -1.52 | -14.98% | 0.03 | 11 | 616 | 0.25 | -0.37 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 340.00 | 12.55 | 13.75 | 13.15 | 13.10 | -2.20 | -14.38% | 0.04 | 895 | 321 | 0.24 | -0.50 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 350.00 | 18.70 | 20.00 | 19.35 | 19.30 | -2.15 | -10.03% | 0.06 | 1 | 884 | 0.25 | -0.62 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 360.00 | 25.05 | 27.35 | 26.20 | 29.21 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.24 | -0.74 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 370.00 | 33.25 | 34.75 | 34.00 | 33.74 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.22 | -0.82 | 0.01 | -0.08 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 380.00 | 42.00 | 43.70 | 42.85 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.25 | -0.89 | 0.01 | -0.06 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 390.00 | 51.30 | 53.15 | 52.23 | 49.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 400.00 | 60.65 | 64.35 | 62.50 | 45.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 7/15/2026 | 8/24/2026 4:00:05 PM EST |
| 410.00 | 70.55 | 74.50 | 72.53 | 78.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 7/27/2026 | 8/24/2026 4:00:05 PM EST |
| 420.00 | 80.85 | 84.35 | 82.60 | 85.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 430.00 | 90.60 | 94.50 | 92.55 | % | 0.22 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 440.00 | 100.60 | 104.20 | 102.40 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 450.00 | 110.55 | 114.35 | 112.45 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 460.00 | 120.60 | 124.30 | 122.45 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 470.00 | 130.60 | 134.30 | 132.45 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 480.00 | 140.60 | 144.15 | 142.38 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 490.00 | 150.60 | 154.15 | 152.38 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 500.00 | 161.00 | 164.40 | 162.70 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |