Options Chain for AMERICAN EXPRESS CO COM (AXP) - $304.10 as of 10/1/2026 1:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 150.20 | 154.05 | 152.13 | % | 1.01 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 155.00 | 145.25 | 149.10 | 147.18 | % | 0.95 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 160.00 | 140.25 | 144.35 | 142.30 | % | 0.89 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 165.00 | 135.30 | 139.25 | 137.28 | % | 0.83 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 170.00 | 130.30 | 133.45 | 131.88 | % | 0.78 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 175.00 | 125.35 | 128.80 | 127.08 | % | 0.73 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 180.00 | 120.40 | 123.50 | 121.95 | 120.88 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 185.00 | 115.45 | 118.55 | 117.00 | % | 0.63 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 190.00 | 110.45 | 113.60 | 112.03 | 145.75 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/1/2026 3:59:56 PM EST |
| 195.00 | 105.50 | 108.65 | 107.08 | 124.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 10/1/2026 3:59:56 PM EST |
| 200.00 | 100.55 | 103.65 | 102.10 | 135.77 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.68 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 3:59:56 PM EST |
| 210.00 | 90.65 | 93.95 | 92.30 | 129.12 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 80.75 | 83.80 | 82.28 | 84.34 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.57 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 230.00 | 70.95 | 74.20 | 72.58 | 83.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.53 | 0.98 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 240.00 | 61.15 | 64.20 | 62.68 | 89.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.03 | 6/12/2026 | 10/1/2026 3:59:56 PM EST |
| 250.00 | 52.05 | 54.30 | 53.18 | 56.17 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.40 | 0.94 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 260.00 | 42.65 | 45.10 | 43.88 | 46.79 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.30 | 0.91 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 270.00 | 33.45 | 35.90 | 34.68 | 34.15 | -7.45 | -17.91% | 0.13 | 11 | 21 | 0.29 | 0.85 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 280.00 | 25.20 | 27.65 | 26.43 | 33.15 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.28 | 0.77 | 0.01 | -0.10 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 290.00 | 18.65 | 20.50 | 19.58 | 18.82 | -4.20 | -18.25% | 0.07 | 1 | 35 | 0.28 | 0.67 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 300.00 | 13.70 | 14.35 | 14.03 | 13.10 | -3.05 | -18.89% | 0.05 | 34 | 289 | 0.29 | 0.55 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 310.00 | 9.20 | 9.70 | 9.45 | 9.20 | -1.95 | -17.49% | 0.03 | 49 | 289 | 0.28 | 0.42 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 320.00 | 5.70 | 6.20 | 5.95 | 5.95 | -0.90 | -13.14% | 0.02 | 24 | 340 | 0.28 | 0.31 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 330.00 | 3.40 | 3.95 | 3.68 | 3.30 | -1.00 | -23.26% | 0.01 | 27 | 713 | 0.28 | 0.21 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 340.00 | 1.91 | 2.34 | 2.13 | 2.02 | -0.63 | -23.78% | 0.01 | 19 | 462 | 0.28 | 0.14 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 350.00 | 1.11 | 1.51 | 1.31 | 1.17 | -0.37 | -24.03% | 0.00 | 8 | 501 | 0.28 | 0.09 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 360.00 | 0.68 | 1.00 | 0.84 | 0.73 | -0.26 | -26.27% | 0.00 | 20 | 685 | 0.29 | 0.06 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 370.00 | 0.38 | 0.55 | 0.47 | 0.40 | -0.24 | -37.50% | 0.00 | 36 | 375 | 0.30 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 380.00 | 0.18 | 0.47 | 0.33 | 0.38 | -0.03 | -7.32% | 0.00 | 5 | 613 | 0.31 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.36 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 400.00 | 0.05 | 0.24 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 4 | 797 | 0.32 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.18 | 1.09 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.17 | 1.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.87 | 0.44 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 0.09 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 2.14 | 1.07 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 0.07 | 0.04 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.72 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.68 | 0.34 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/1/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.53 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 10/1/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.86 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.57 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 0.19 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 6 | 110 | 0.36 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 230.00 | 0.14 | 0.37 | 0.26 | 0.19 | -0.01 | -5.00% | 0.00 | 3 | 215 | 0.36 | -0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 240.00 | 0.30 | 0.53 | 0.42 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.34 | -0.03 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 250.00 | 0.49 | 0.86 | 0.68 | 0.84 | +0.16 | +23.53% | 0.00 | 2 | 391 | 0.32 | -0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 260.00 | 1.27 | 1.46 | 1.37 | 1.44 | +0.29 | +25.22% | 0.01 | 9 | 386 | 0.31 | -0.09 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 270.00 | 2.35 | 2.84 | 2.60 | 2.65 | +0.51 | +23.84% | 0.01 | 39 | 499 | 0.30 | -0.15 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 280.00 | 4.10 | 4.70 | 4.40 | 4.70 | +0.90 | +23.69% | 0.02 | 47 | 992 | 0.29 | -0.23 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 290.00 | 6.95 | 7.55 | 7.25 | 7.55 | +1.27 | +20.23% | 0.03 | 204 | 502 | 0.29 | -0.33 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 300.00 | 10.95 | 11.65 | 11.30 | 11.35 | +1.09 | +10.63% | 0.04 | 233 | 741 | 0.28 | -0.45 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 310.00 | 16.15 | 17.05 | 16.60 | 17.82 | +2.49 | +16.25% | 0.05 | 49 | 1,275 | 0.28 | -0.58 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 320.00 | 22.90 | 23.95 | 23.43 | 23.47 | +1.47 | +6.69% | 0.07 | 55 | 1,118 | 0.28 | -0.69 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 330.00 | 30.35 | 32.75 | 31.55 | 34.00 | +5.50 | +19.30% | 0.10 | 1 | 454 | 0.29 | -0.79 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 340.00 | 38.90 | 41.05 | 39.98 | 41.16 | +6.87 | +20.04% | 0.12 | 3 | 213 | 0.29 | -0.86 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 350.00 | 48.25 | 50.75 | 49.50 | 46.38 | 0.00 | 0.00% | 0.14 | 0 | 88 | 0.31 | -0.91 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 360.00 | 57.85 | 60.15 | 59.00 | 53.49 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.40 | -0.94 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 370.00 | 67.35 | 70.50 | 68.93 | 38.42 | 0.00 | 0.00% | 0.19 | 0 | 243 | 0.47 | -0.96 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 380.00 | 76.95 | 80.40 | 78.68 | 53.05 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.51 | -0.98 | 0.00 | -0.02 | 9/14/2026 | 10/1/2026 3:59:56 PM EST |
| 390.00 | 87.05 | 90.40 | 88.73 | 58.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 10/1/2026 3:59:56 PM EST |
| 400.00 | 97.25 | 100.35 | 98.80 | 63.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.58 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 410.00 | 107.15 | 110.35 | 108.75 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 420.00 | 117.20 | 120.35 | 118.78 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 430.00 | 127.00 | 130.30 | 128.65 | 94.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 440.00 | 137.15 | 140.30 | 138.73 | 104.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:56 PM EST |
| 450.00 | 147.00 | 150.30 | 148.65 | 128.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/1/2026 3:59:56 PM EST |
| 460.00 | 157.15 | 160.30 | 158.73 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 470.00 | 166.95 | 170.25 | 168.60 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 480.00 | 176.95 | 180.25 | 178.60 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 490.00 | 187.10 | 190.25 | 188.68 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 500.00 | 196.75 | 200.25 | 198.50 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 520.00 | 216.70 | 220.20 | 218.45 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 540.00 | 236.85 | 240.15 | 238.50 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |