Options Chain for AMERICAN EXPRESS CO COM (AXP) - $343.99 as of 8/14/2026 7:28:58 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 | 146.60 | 150.30 | 148.45 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 200.00 | 141.75 | 145.35 | 143.55 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 205.00 | 136.80 | 140.35 | 138.58 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 210.00 | 131.70 | 135.40 | 133.55 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 215.00 | 126.85 | 130.40 | 128.63 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 220.00 | 121.75 | 125.45 | 123.60 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 225.00 | 116.80 | 120.50 | 118.65 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 230.00 | 111.85 | 115.55 | 113.70 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 235.00 | 106.95 | 110.55 | 108.75 | % | 0.46 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 240.00 | 101.90 | 105.55 | 103.73 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 245.00 | 96.90 | 100.60 | 98.75 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 250.00 | 91.90 | 95.65 | 93.78 | % | 0.38 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 255.00 | 86.95 | 90.70 | 88.83 | % | 0.35 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 260.00 | 82.05 | 85.70 | 83.88 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 265.00 | 77.40 | 80.80 | 79.10 | % | 0.30 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 270.00 | 72.10 | 75.85 | 73.98 | % | 0.27 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 275.00 | 67.15 | 71.00 | 69.08 | % | 0.25 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 280.00 | 62.25 | 66.05 | 64.15 | % | 0.23 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 285.00 | 57.60 | 61.15 | 59.38 | % | 0.21 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 290.00 | 52.80 | 56.25 | 54.53 | % | 0.19 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.06 | 8/14/2026 3:59:50 PM EST | |||
| 295.00 | 48.40 | 51.40 | 49.90 | % | 0.17 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.08 | 8/14/2026 3:59:50 PM EST | |||
| 300.00 | 43.55 | 46.80 | 45.18 | % | 0.15 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.08 | 8/14/2026 3:59:50 PM EST | |||
| 305.00 | 38.95 | 42.10 | 40.53 | % | 0.13 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 310.00 | 34.65 | 37.45 | 36.05 | % | 0.12 | 0 | 0 | 0.24 | 0.87 | 0.01 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 315.00 | 30.25 | 33.30 | 31.78 | % | 0.10 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.11 | 8/14/2026 3:59:50 PM EST | |||
| 320.00 | 25.60 | 29.25 | 27.43 | % | 0.09 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.12 | 8/14/2026 3:59:50 PM EST | |||
| 325.00 | 21.50 | 25.35 | 23.43 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.12 | 8/14/2026 3:59:50 PM EST | |||
| 330.00 | 17.85 | 21.75 | 19.80 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 335.00 | 14.55 | 18.40 | 16.48 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 340.00 | 11.80 | 15.55 | 13.68 | % | 0.04 | 0 | 0 | 0.23 | 0.57 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 345.00 | 10.40 | 13.00 | 11.70 | 11.18 | % | 0.03 | 7 | 0 | 0.24 | 0.50 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 350.00 | 6.95 | 10.85 | 8.90 | % | 0.03 | 0 | 0 | 0.23 | 0.43 | 0.01 | -0.12 | 8/14/2026 3:59:50 PM EST | |||
| 355.00 | 4.95 | 8.85 | 6.90 | % | 0.02 | 0 | 0 | 0.23 | 0.36 | 0.01 | -0.11 | 8/14/2026 3:59:50 PM EST | |||
| 360.00 | 3.35 | 7.30 | 5.33 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.01 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 365.00 | 3.50 | 6.05 | 4.78 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.01 | -0.09 | 8/14/2026 3:59:50 PM EST | |||
| 370.00 | 1.95 | 4.30 | 3.13 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.18 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 375.00 | 0.80 | 3.10 | 1.95 | 2.37 | % | 0.01 | 20 | 0 | 0.21 | 0.13 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 380.00 | 0.69 | 3.80 | 2.25 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.10 | 0.01 | -0.05 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 385.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 395.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 400.00 | 0.13 | 1.26 | 0.70 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 405.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 410.00 | 0.01 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 415.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 425.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 435.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.06 | 8/14/2026 3:59:50 PM EST | |||
| 295.00 | 0.09 | 2.88 | 1.49 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.08 | 8/14/2026 3:59:50 PM EST | |||
| 300.00 | 0.42 | 3.15 | 1.79 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.08 | 8/14/2026 3:59:50 PM EST | |||
| 305.00 | 0.33 | 1.93 | 1.13 | % | 0.00 | 0 | 0 | 0.23 | -0.11 | 0.01 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 310.00 | 1.28 | 2.31 | 1.80 | 1.69 | -1.91 | -53.06% | 0.01 | 1 | 1 | 0.24 | -0.13 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 315.00 | 0.93 | 2.96 | 1.95 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.01 | -0.11 | 8/14/2026 3:59:50 PM EST | |||
| 320.00 | 1.44 | 4.10 | 2.77 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.20 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 325.00 | 2.47 | 5.45 | 3.96 | % | 0.01 | 0 | 0 | 0.22 | -0.25 | 0.01 | -0.12 | 8/14/2026 3:59:50 PM EST | |||
| 330.00 | 3.85 | 7.55 | 5.70 | % | 0.02 | 0 | 0 | 0.23 | -0.30 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 335.00 | 5.60 | 9.55 | 7.58 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 340.00 | 7.75 | 11.65 | 9.70 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 345.00 | 10.25 | 14.10 | 12.18 | % | 0.04 | 0 | 0 | 0.23 | -0.50 | 0.01 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 350.00 | 13.10 | 16.85 | 14.98 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.01 | -0.12 | 8/14/2026 3:59:50 PM EST | |||
| 355.00 | 16.25 | 20.05 | 18.15 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.01 | -0.11 | 8/14/2026 3:59:50 PM EST | |||
| 360.00 | 19.70 | 23.45 | 21.58 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.01 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 365.00 | 23.65 | 27.15 | 25.40 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.09 | 8/14/2026 3:59:50 PM EST | |||
| 370.00 | 27.90 | 30.65 | 29.28 | 29.00 | % | 0.08 | 2 | 0 | 0.21 | -0.82 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 375.00 | 32.05 | 35.20 | 33.63 | % | 0.09 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.06 | 8/14/2026 3:59:50 PM EST | |||
| 380.00 | 36.75 | 39.85 | 38.30 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 385.00 | 41.25 | 44.45 | 42.85 | % | 0.11 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 390.00 | 46.05 | 49.30 | 47.68 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 395.00 | 50.80 | 54.55 | 52.68 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 400.00 | 55.80 | 59.65 | 57.73 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 405.00 | 60.80 | 64.65 | 62.73 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 410.00 | 65.80 | 69.50 | 67.65 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 415.00 | 70.80 | 74.25 | 72.53 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 420.00 | 75.80 | 79.45 | 77.63 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 425.00 | 80.80 | 84.50 | 82.65 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 430.00 | 85.80 | 89.45 | 87.63 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 435.00 | 90.80 | 94.35 | 92.58 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 440.00 | 95.80 | 99.25 | 97.53 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 445.00 | 100.80 | 104.25 | 102.53 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 450.00 | 105.80 | 109.25 | 107.53 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |