Options Chain for AMERICAN EXPRESS CO COM (AXP) - $303.85 as of 10/9/2026 6:30:16 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 | 112.50 | 116.40 | 114.45 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 200.00 | 107.65 | 111.45 | 109.55 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 205.00 | 102.60 | 106.50 | 104.55 | % | 0.51 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 210.00 | 97.70 | 101.55 | 99.63 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 215.00 | 92.60 | 96.55 | 94.58 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 220.00 | 87.80 | 91.60 | 89.70 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 225.00 | 82.75 | 86.70 | 84.73 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 230.00 | 77.85 | 81.75 | 79.80 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 235.00 | 72.90 | 76.85 | 74.88 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 240.00 | 68.05 | 71.95 | 70.00 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 245.00 | 63.50 | 67.05 | 65.28 | % | 0.27 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 250.00 | 58.60 | 62.20 | 60.40 | % | 0.24 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 255.00 | 53.80 | 57.40 | 55.60 | % | 0.22 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 260.00 | 49.10 | 52.65 | 50.88 | % | 0.20 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 265.00 | 44.40 | 48.00 | 46.20 | % | 0.17 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 270.00 | 39.80 | 43.45 | 41.63 | % | 0.15 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.08 | 10/9/2026 3:59:46 PM EST | |||
| 275.00 | 35.35 | 39.00 | 37.18 | % | 0.14 | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.10 | 10/9/2026 3:59:46 PM EST | |||
| 280.00 | 31.60 | 34.75 | 33.18 | 32.98 | % | 0.12 | 1 | 0 | 0.31 | 0.84 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 285.00 | 27.00 | 30.65 | 28.83 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 290.00 | 23.15 | 26.80 | 24.98 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.13 | 10/9/2026 3:59:46 PM EST | |||
| 295.00 | 19.30 | 23.25 | 21.28 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.01 | -0.13 | 10/9/2026 3:59:46 PM EST | |||
| 300.00 | 16.05 | 20.00 | 18.03 | 16.53 | % | 0.06 | 1 | 0 | 0.28 | 0.64 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 305.00 | 13.65 | 16.00 | 14.83 | 14.88 | +2.85 | +23.70% | 0.05 | 6 | 2 | 0.28 | 0.58 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 310.00 | 10.55 | 14.45 | 12.50 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 315.00 | 8.15 | 12.15 | 10.15 | % | 0.03 | 0 | 0 | 0.28 | 0.45 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 320.00 | 6.10 | 10.15 | 8.13 | % | 0.03 | 0 | 0 | 0.27 | 0.39 | 0.01 | -0.13 | 10/9/2026 3:59:46 PM EST | |||
| 325.00 | 4.40 | 8.45 | 6.43 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 330.00 | 3.00 | 6.75 | 4.88 | % | 0.01 | 0 | 0 | 0.27 | 0.27 | 0.01 | -0.11 | 10/9/2026 3:59:46 PM EST | |||
| 335.00 | 2.75 | 5.90 | 4.33 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.01 | -0.10 | 10/9/2026 3:59:46 PM EST | |||
| 340.00 | 2.00 | 4.35 | 3.18 | 3.18 | % | 0.01 | 162 | 0 | 0.27 | 0.18 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 345.00 | 1.39 | 3.45 | 2.42 | 2.65 | % | 0.01 | 100 | 0 | 0.27 | 0.15 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 350.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 355.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 365.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 375.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 380.00 | 0.03 | 2.40 | 1.22 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 385.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 395.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 400.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 405.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 410.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 415.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 425.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 430.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 235.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 265.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.08 | 10/9/2026 3:59:46 PM EST | |||
| 275.00 | 1.16 | 2.89 | 2.03 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.10 | 10/9/2026 3:59:46 PM EST | |||
| 280.00 | 1.66 | 4.90 | 3.28 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.11 | 10/9/2026 3:59:46 PM EST | |||
| 285.00 | 2.55 | 5.30 | 3.93 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 290.00 | 3.35 | 6.70 | 5.03 | 5.95 | -0.95 | -13.77% | 0.02 | 36 | 37 | 0.28 | -0.25 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 295.00 | 4.55 | 8.30 | 6.43 | 7.20 | % | 0.02 | 2 | 0 | 0.28 | -0.30 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 300.00 | 6.15 | 10.00 | 8.08 | 9.11 | % | 0.03 | 2 | 0 | 0.28 | -0.36 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 305.00 | 8.10 | 12.10 | 10.10 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 310.00 | 10.50 | 14.50 | 12.50 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 315.00 | 13.25 | 17.25 | 15.25 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 320.00 | 16.90 | 20.20 | 18.55 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.01 | -0.13 | 10/9/2026 3:59:46 PM EST | |||
| 325.00 | 19.70 | 23.55 | 21.63 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 330.00 | 23.40 | 27.30 | 25.35 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.11 | 10/9/2026 3:59:46 PM EST | |||
| 335.00 | 27.35 | 31.10 | 29.23 | % | 0.09 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.10 | 10/9/2026 3:59:46 PM EST | |||
| 340.00 | 31.60 | 35.35 | 33.48 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.09 | 10/9/2026 3:59:46 PM EST | |||
| 345.00 | 36.30 | 39.75 | 38.03 | % | 0.11 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.08 | 10/9/2026 3:59:46 PM EST | |||
| 350.00 | 40.60 | 44.25 | 42.43 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 355.00 | 45.55 | 48.80 | 47.18 | % | 0.13 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 360.00 | 50.15 | 53.60 | 51.88 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 365.00 | 55.25 | 58.55 | 56.90 | % | 0.16 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 370.00 | 59.80 | 63.85 | 61.83 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 375.00 | 64.75 | 68.95 | 66.85 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 380.00 | 69.80 | 73.90 | 71.85 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 385.00 | 74.80 | 78.90 | 76.85 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 390.00 | 79.80 | 83.90 | 81.85 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 395.00 | 84.80 | 88.90 | 86.85 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 400.00 | 89.80 | 93.90 | 91.85 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 405.00 | 94.80 | 98.90 | 96.85 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 410.00 | 99.80 | 103.90 | 101.85 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 415.00 | 104.80 | 108.90 | 106.85 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 420.00 | 109.80 | 113.90 | 111.85 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 425.00 | 114.80 | 118.90 | 116.85 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 430.00 | 119.80 | 123.90 | 121.85 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 435.00 | 124.80 | 128.90 | 126.85 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 440.00 | 129.80 | 133.90 | 131.85 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 445.00 | 134.80 | 138.90 | 136.85 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 450.00 | 139.80 | 143.90 | 141.85 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST |