Options Chain for AMERICAN EXPRESS CO COM (AXP) - $319.14 as of 11/2/2026 7:58:52 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 | 132.05 | 136.05 | 134.05 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 200.00 | 127.50 | 131.05 | 129.28 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 205.00 | 122.30 | 126.10 | 124.20 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 210.00 | 117.35 | 121.15 | 119.25 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 215.00 | 112.85 | 116.15 | 114.50 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 220.00 | 107.50 | 111.20 | 109.35 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 225.00 | 102.90 | 106.20 | 104.55 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 230.00 | 97.65 | 101.25 | 99.45 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 235.00 | 92.50 | 96.30 | 94.40 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 240.00 | 87.85 | 91.30 | 89.58 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 245.00 | 82.80 | 86.35 | 84.58 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 250.00 | 78.10 | 81.40 | 79.75 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 11/2/2026 4:00:09 PM EST | |||
| 255.00 | 73.20 | 76.50 | 74.85 | % | 0.29 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 260.00 | 68.30 | 71.60 | 69.95 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 265.00 | 63.45 | 66.65 | 65.05 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 270.00 | 58.55 | 61.80 | 60.18 | % | 0.22 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 275.00 | 53.65 | 57.00 | 55.33 | % | 0.20 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.07 | 11/2/2026 4:00:09 PM EST | |||
| 280.00 | 49.20 | 51.90 | 50.55 | % | 0.18 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.08 | 11/2/2026 4:00:09 PM EST | |||
| 285.00 | 44.75 | 47.15 | 45.95 | % | 0.16 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 290.00 | 39.75 | 42.55 | 41.15 | % | 0.14 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.10 | 11/2/2026 4:00:09 PM EST | |||
| 295.00 | 35.75 | 38.05 | 36.90 | % | 0.13 | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.11 | 11/2/2026 4:00:09 PM EST | |||
| 300.00 | 31.30 | 33.70 | 32.50 | % | 0.11 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.12 | 11/2/2026 4:00:09 PM EST | |||
| 305.00 | 27.15 | 29.50 | 28.33 | 21.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.82 | 0.01 | -0.14 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 310.00 | 23.05 | 25.55 | 24.30 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.78 | 0.01 | -0.15 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 315.00 | 19.50 | 21.20 | 20.35 | % | 0.06 | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.16 | 11/2/2026 4:00:09 PM EST | |||
| 320.00 | 16.25 | 17.95 | 17.10 | % | 0.05 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.16 | 11/2/2026 4:00:09 PM EST | |||
| 325.00 | 13.20 | 14.90 | 14.05 | 13.60 | +5.05 | +59.07% | 0.04 | 1 | 3 | 0.26 | 0.60 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 330.00 | 10.35 | 12.00 | 11.18 | 10.70 | +4.09 | +61.88% | 0.03 | 20 | 1 | 0.25 | 0.53 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 335.00 | 8.25 | 9.50 | 8.88 | 8.72 | +3.92 | +81.67% | 0.03 | 2 | 1 | 0.25 | 0.46 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 340.00 | 5.85 | 7.50 | 6.68 | 6.68 | % | 0.02 | 1 | 0 | 0.24 | 0.39 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST | |
| 345.00 | 4.60 | 6.05 | 5.33 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.14 | 11/2/2026 4:00:09 PM EST | |||
| 350.00 | 3.35 | 4.20 | 3.78 | 4.00 | % | 0.01 | 1 | 0 | 0.24 | 0.26 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST | |
| 355.00 | 2.37 | 3.80 | 3.09 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.01 | -0.10 | 11/2/2026 4:00:09 PM EST | |||
| 360.00 | 1.60 | 2.21 | 1.91 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 365.00 | 1.15 | 1.59 | 1.37 | 1.10 | % | 0.00 | 5 | 0 | 0.24 | 0.12 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:09 PM EST | |
| 370.00 | 0.39 | 1.45 | 0.92 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 375.00 | 0.20 | 1.49 | 0.85 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.05 | 11/2/2026 4:00:09 PM EST | |||
| 380.00 | 0.13 | 1.71 | 0.92 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 385.00 | 0.09 | 1.63 | 0.86 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 390.00 | 0.06 | 2.31 | 1.19 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 11/2/2026 4:00:09 PM EST | |||
| 395.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 405.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 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 | 1.03 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 11/2/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 265.00 | 0.07 | 2.36 | 1.22 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 11/2/2026 4:00:09 PM EST | |||
| 270.00 | 0.10 | 1.01 | 0.56 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 275.00 | 0.14 | 0.94 | 0.54 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.07 | 11/2/2026 4:00:09 PM EST | |||
| 280.00 | 0.21 | 1.27 | 0.74 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.08 | 11/2/2026 4:00:09 PM EST | |||
| 285.00 | 0.46 | 1.44 | 0.95 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 290.00 | 0.66 | 1.89 | 1.28 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.08 | 0.00 | -0.10 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 295.00 | 1.41 | 2.18 | 1.80 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.01 | -0.11 | 11/2/2026 4:00:09 PM EST | |||
| 300.00 | 2.03 | 2.59 | 2.31 | 2.27 | % | 0.01 | 2 | 0 | 0.29 | -0.14 | 0.01 | -0.12 | 11/2/2026 | 11/2/2026 4:00:09 PM EST | |
| 305.00 | 2.31 | 3.55 | 2.93 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.18 | 0.01 | -0.14 | 10/30/2026 | 11/2/2026 4:00:09 PM EST |
| 310.00 | 3.65 | 4.45 | 4.05 | 5.00 | -1.10 | -18.04% | 0.01 | 2 | 7 | 0.28 | -0.22 | 0.01 | -0.15 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 315.00 | 4.65 | 5.85 | 5.25 | 5.50 | -1.27 | -18.76% | 0.02 | 2 | 1 | 0.27 | -0.28 | 0.01 | -0.16 | 11/2/2026 | 11/2/2026 4:00:09 PM EST |
| 320.00 | 6.35 | 7.55 | 6.95 | 8.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.34 | 0.01 | -0.16 | 10/29/2026 | 11/2/2026 4:00:09 PM EST |
| 325.00 | 8.10 | 9.35 | 8.73 | 8.65 | % | 0.03 | 2 | 0 | 0.26 | -0.40 | 0.01 | -0.17 | 11/2/2026 | 11/2/2026 4:00:09 PM EST | |
| 330.00 | 10.40 | 11.90 | 11.15 | % | 0.03 | 0 | 0 | 0.27 | -0.47 | 0.01 | -0.17 | 11/2/2026 4:00:09 PM EST | |||
| 335.00 | 13.15 | 14.25 | 13.70 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.01 | -0.16 | 11/2/2026 4:00:09 PM EST | |||
| 340.00 | 16.25 | 17.40 | 16.83 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.15 | 11/2/2026 4:00:09 PM EST | |||
| 345.00 | 19.80 | 20.85 | 20.33 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.01 | -0.14 | 11/2/2026 4:00:09 PM EST | |||
| 350.00 | 22.55 | 25.00 | 23.78 | % | 0.07 | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.12 | 11/2/2026 4:00:09 PM EST | |||
| 355.00 | 26.65 | 29.05 | 27.85 | % | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.10 | 11/2/2026 4:00:09 PM EST | |||
| 360.00 | 31.10 | 33.55 | 32.33 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.09 | 11/2/2026 4:00:09 PM EST | |||
| 365.00 | 35.60 | 38.10 | 36.85 | % | 0.10 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.07 | 11/2/2026 4:00:09 PM EST | |||
| 370.00 | 40.45 | 42.85 | 41.65 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.06 | 11/2/2026 4:00:09 PM EST | |||
| 375.00 | 45.25 | 48.00 | 46.63 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.05 | 11/2/2026 4:00:09 PM EST | |||
| 380.00 | 49.90 | 53.95 | 51.93 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 385.00 | 54.95 | 58.95 | 56.95 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 11/2/2026 4:00:09 PM EST | |||
| 390.00 | 59.90 | 63.70 | 61.80 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 11/2/2026 4:00:09 PM EST | |||
| 395.00 | 64.95 | 68.95 | 66.95 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 400.00 | 69.90 | 73.65 | 71.78 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 405.00 | 74.90 | 78.85 | 76.88 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:09 PM EST | |||
| 410.00 | 79.90 | 83.95 | 81.93 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 415.00 | 84.90 | 88.95 | 86.93 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 420.00 | 89.90 | 93.95 | 91.93 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 425.00 | 94.90 | 98.95 | 96.93 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 430.00 | 99.90 | 103.95 | 101.93 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 435.00 | 104.90 | 108.70 | 106.80 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 440.00 | 109.90 | 113.85 | 111.88 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 445.00 | 114.95 | 118.70 | 116.83 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST | |||
| 450.00 | 119.95 | 123.95 | 121.95 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:09 PM EST |