Options Chain for AMERICAN EXPRESS CO COM (AXP) - $324.80 as of 10/23/2026 5:02:21 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 | 117.40 | 121.45 | 119.43 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 200.00 | 112.50 | 116.30 | 114.40 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 205.00 | 107.55 | 111.55 | 109.55 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 210.00 | 102.55 | 106.50 | 104.53 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 215.00 | 97.60 | 101.60 | 99.60 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 220.00 | 92.55 | 96.60 | 94.58 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 225.00 | 87.65 | 91.60 | 89.63 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 230.00 | 82.70 | 86.65 | 84.68 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 235.00 | 77.75 | 81.70 | 79.73 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 240.00 | 72.80 | 76.75 | 74.78 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 245.00 | 67.80 | 71.80 | 69.80 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 10/23/2026 2:58:59 PM EST | |||
| 250.00 | 62.90 | 66.90 | 64.90 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 10/23/2026 2:58:59 PM EST | |||
| 255.00 | 57.85 | 61.95 | 59.90 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 10/23/2026 2:58:59 PM EST | |||
| 260.00 | 53.10 | 56.80 | 54.95 | % | 0.21 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 10/23/2026 2:58:59 PM EST | |||
| 265.00 | 48.20 | 52.25 | 50.23 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 10/23/2026 2:58:59 PM EST | |||
| 270.00 | 43.50 | 47.45 | 45.48 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.06 | 10/23/2026 2:58:59 PM EST | |||
| 275.00 | 38.75 | 42.55 | 40.65 | % | 0.15 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.07 | 10/23/2026 2:58:59 PM EST | |||
| 280.00 | 34.20 | 38.10 | 36.15 | 35.80 | % | 0.13 | 1 | 0 | 0.37 | 0.91 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 285.00 | 29.75 | 33.35 | 31.55 | % | 0.11 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.10 | 10/23/2026 2:58:59 PM EST | |||
| 290.00 | 25.55 | 29.35 | 27.45 | % | 0.09 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.12 | 10/23/2026 2:58:59 PM EST | |||
| 295.00 | 21.60 | 25.30 | 23.45 | % | 0.08 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.13 | 10/23/2026 2:58:59 PM EST | |||
| 300.00 | 17.80 | 21.85 | 19.83 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.01 | -0.14 | 10/23/2026 2:58:59 PM EST | |||
| 305.00 | 15.05 | 17.00 | 16.03 | 16.12 | % | 0.05 | 1 | 0 | 0.27 | 0.65 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 310.00 | 11.45 | 14.45 | 12.95 | 13.96 | -7.74 | -35.67% | 0.04 | 2 | 46 | 0.26 | 0.58 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST |
| 315.00 | 9.35 | 11.40 | 10.38 | 10.16 | % | 0.03 | 4 | 0 | 0.25 | 0.51 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 320.00 | 7.20 | 8.60 | 7.90 | 10.54 | % | 0.02 | 20 | 0 | 0.26 | 0.43 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 325.00 | 5.15 | 7.20 | 6.18 | 12.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.36 | 0.01 | -0.13 | 10/22/2026 | 10/23/2026 2:58:59 PM EST |
| 330.00 | 3.40 | 6.15 | 4.78 | % | 0.01 | 0 | 0 | 0.26 | 0.30 | 0.01 | -0.12 | 10/23/2026 2:58:59 PM EST | |||
| 335.00 | 2.50 | 4.80 | 3.65 | 3.50 | % | 0.01 | 4 | 0 | 0.26 | 0.24 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 340.00 | 1.10 | 3.80 | 2.45 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.09 | 10/23/2026 2:58:59 PM EST | |||
| 345.00 | 1.08 | 3.55 | 2.32 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.08 | 10/23/2026 2:58:59 PM EST | |||
| 350.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.07 | 10/23/2026 2:58:59 PM EST | |||
| 355.00 | 0.00 | 2.75 | 1.38 | 1.08 | % | 0.00 | 2 | 0 | 0.34 | 0.09 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 360.00 | 0.00 | 2.53 | 1.27 | 0.64 | -1.37 | -68.16% | 0.00 | 1 | 46 | 0.35 | 0.06 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 2:58:59 PM EST |
| 365.00 | 0.00 | 2.39 | 1.20 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 2:58:59 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.03 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 2:58:59 PM EST |
| 375.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 10/23/2026 2:58:59 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 385.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 390.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 400.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 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 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 205.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 210.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 215.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 225.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 230.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 235.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 240.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 245.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 10/23/2026 2:58:59 PM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 10/23/2026 2:58:59 PM EST | |||
| 255.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 10/23/2026 2:58:59 PM EST | |||
| 260.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 10/23/2026 2:58:59 PM EST | |||
| 265.00 | 0.00 | 1.40 | 0.70 | 0.79 | % | 0.00 | 2 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.06 | 10/23/2026 2:58:59 PM EST | |||
| 275.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 10/23/2026 2:58:59 PM EST | |||
| 280.00 | 0.44 | 1.69 | 1.07 | 1.32 | % | 0.00 | 2 | 0 | 0.28 | -0.09 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 285.00 | 1.08 | 2.40 | 1.74 | 1.94 | % | 0.01 | 14 | 0 | 0.27 | -0.13 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 290.00 | 1.98 | 3.25 | 2.62 | 2.76 | % | 0.01 | 16 | 0 | 0.26 | -0.17 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 295.00 | 2.63 | 4.25 | 3.44 | 3.69 | +0.45 | +13.89% | 0.01 | 24 | 1 | 0.27 | -0.23 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 2:58:59 PM EST |
| 300.00 | 4.30 | 6.30 | 5.30 | 4.40 | +1.02 | +30.18% | 0.02 | 103 | 3 | 0.27 | -0.29 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 2:58:59 PM EST |
| 305.00 | 5.70 | 7.45 | 6.58 | 6.33 | % | 0.02 | 2 | 0 | 0.26 | -0.35 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 310.00 | 7.35 | 10.60 | 8.98 | 9.30 | % | 0.03 | 1 | 0 | 0.26 | -0.42 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 315.00 | 9.60 | 13.00 | 11.30 | 11.82 | +4.32 | +57.60% | 0.04 | 1 | 6 | 0.26 | -0.49 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 2:58:59 PM EST |
| 320.00 | 11.85 | 15.65 | 13.75 | 9.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.57 | 0.01 | -0.14 | 10/22/2026 | 10/23/2026 2:58:59 PM EST |
| 325.00 | 14.85 | 18.70 | 16.78 | 11.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.64 | 0.01 | -0.13 | 10/22/2026 | 10/23/2026 2:58:59 PM EST |
| 330.00 | 18.15 | 22.15 | 20.15 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.12 | 10/23/2026 2:58:59 PM EST | |||
| 335.00 | 22.20 | 25.85 | 24.03 | 24.08 | % | 0.07 | 4 | 0 | 0.22 | -0.76 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 2:58:59 PM EST | |
| 340.00 | 26.70 | 30.00 | 28.35 | % | 0.08 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.09 | 10/23/2026 2:58:59 PM EST | |||
| 345.00 | 30.85 | 34.35 | 32.60 | % | 0.09 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.08 | 10/23/2026 2:58:59 PM EST | |||
| 350.00 | 35.85 | 38.90 | 37.38 | % | 0.11 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.07 | 10/23/2026 2:58:59 PM EST | |||
| 355.00 | 40.15 | 43.80 | 41.98 | % | 0.12 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.05 | 10/23/2026 2:58:59 PM EST | |||
| 360.00 | 45.45 | 48.80 | 47.13 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 10/23/2026 2:58:59 PM EST | |||
| 365.00 | 50.10 | 53.75 | 51.93 | % | 0.14 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 10/23/2026 2:58:59 PM EST | |||
| 370.00 | 54.70 | 58.75 | 56.73 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 10/23/2026 2:58:59 PM EST | |||
| 375.00 | 59.65 | 63.70 | 61.68 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 10/23/2026 2:58:59 PM EST | |||
| 380.00 | 64.65 | 68.75 | 66.70 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 385.00 | 69.90 | 73.75 | 71.83 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 390.00 | 74.65 | 78.75 | 76.70 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/23/2026 2:58:59 PM EST | |||
| 395.00 | 79.65 | 83.75 | 81.70 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 400.00 | 85.10 | 88.75 | 86.93 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 405.00 | 89.95 | 93.75 | 91.85 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 410.00 | 95.10 | 98.75 | 96.93 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 415.00 | 100.10 | 103.75 | 101.93 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 420.00 | 104.95 | 108.75 | 106.85 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 425.00 | 109.95 | 113.75 | 111.85 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 430.00 | 114.95 | 118.75 | 116.85 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 435.00 | 120.00 | 123.80 | 121.90 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 440.00 | 125.15 | 128.75 | 126.95 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 445.00 | 129.95 | 133.75 | 131.85 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST | |||
| 450.00 | 135.00 | 138.75 | 136.88 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 2:58:59 PM EST |