Options Chain for AMERICAN EXPRESS CO COM (AXP) - $383.56 as of 1/7/2026 1:40:00 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 | 185.75 | 189.85 | 187.80 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 200.00 | 180.75 | 184.90 | 182.83 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 205.00 | 175.75 | 179.80 | 177.78 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 210.00 | 170.80 | 174.75 | 172.78 | % | 0.82 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 215.00 | 165.70 | 169.90 | 167.80 | % | 0.78 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 220.00 | 160.90 | 165.00 | 162.95 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 225.00 | 155.80 | 160.00 | 157.90 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 230.00 | 150.95 | 154.85 | 152.90 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 235.00 | 146.00 | 149.90 | 147.95 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 240.00 | 141.00 | 145.15 | 143.08 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 245.00 | 136.05 | 139.95 | 138.00 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 250.00 | 131.10 | 135.20 | 133.15 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 255.00 | 126.10 | 130.00 | 128.05 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 260.00 | 121.20 | 125.25 | 123.23 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 265.00 | 116.25 | 120.30 | 118.28 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:59 PM EST | |||
| 270.00 | 111.30 | 115.40 | 113.35 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:59 PM EST | |||
| 275.00 | 106.35 | 110.45 | 108.40 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:58:59 PM EST | |||
| 280.00 | 101.35 | 105.40 | 103.38 | % | 0.37 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 1/7/2026 12:58:59 PM EST | |||
| 285.00 | 96.35 | 100.50 | 98.43 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 1/7/2026 12:58:59 PM EST | |||
| 290.00 | 91.55 | 95.65 | 93.60 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 1/7/2026 12:58:59 PM EST | |||
| 295.00 | 86.60 | 90.70 | 88.65 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 1/7/2026 12:58:59 PM EST | |||
| 300.00 | 81.90 | 85.20 | 83.55 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 305.00 | 77.00 | 80.35 | 78.68 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 310.00 | 72.15 | 75.50 | 73.83 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.08 | 1/7/2026 12:58:59 PM EST | |||
| 315.00 | 67.30 | 70.70 | 69.00 | % | 0.22 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.10 | 1/7/2026 12:58:59 PM EST | |||
| 320.00 | 62.90 | 65.90 | 64.40 | % | 0.20 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.11 | 1/7/2026 12:58:59 PM EST | |||
| 325.00 | 58.55 | 61.10 | 59.83 | % | 0.18 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.12 | 1/7/2026 12:58:59 PM EST | |||
| 330.00 | 53.60 | 55.80 | 54.70 | % | 0.17 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.13 | 1/7/2026 12:58:59 PM EST | |||
| 335.00 | 49.20 | 51.75 | 50.48 | % | 0.15 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.14 | 1/7/2026 12:58:59 PM EST | |||
| 340.00 | 44.70 | 46.45 | 45.58 | % | 0.13 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.16 | 1/7/2026 12:58:59 PM EST | |||
| 345.00 | 40.05 | 42.10 | 41.08 | % | 0.12 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.17 | 1/7/2026 12:58:59 PM EST | |||
| 350.00 | 35.95 | 37.75 | 36.85 | 33.85 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.30 | 0.82 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:59 PM EST |
| 355.00 | 31.75 | 33.80 | 32.78 | 29.97 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | 0.79 | 0.01 | -0.20 | 1/6/2026 | 1/7/2026 12:58:59 PM EST |
| 360.00 | 27.90 | 30.10 | 29.00 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.01 | -0.20 | 1/7/2026 12:58:59 PM EST | |||
| 365.00 | 24.50 | 26.20 | 25.35 | 17.87 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.71 | 0.01 | -0.21 | 12/31/2025 | 1/7/2026 12:58:59 PM EST |
| 370.00 | 20.55 | 22.75 | 21.65 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.21 | 1/7/2026 12:58:59 PM EST | |||
| 375.00 | 17.25 | 19.55 | 18.40 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 0.62 | 0.01 | -0.21 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 380.00 | 14.75 | 16.60 | 15.68 | 15.38 | -1.87 | -10.85% | 0.04 | 3 | 8 | 0.28 | 0.56 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 385.00 | 12.15 | 13.80 | 12.98 | 12.72 | -1.68 | -11.67% | 0.03 | 3 | 3 | 0.28 | 0.50 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 390.00 | 9.65 | 11.45 | 10.55 | 11.98 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | 0.44 | 0.01 | -0.20 | 1/6/2026 | 1/7/2026 12:58:59 PM EST |
| 395.00 | 7.20 | 9.45 | 8.33 | 5.90 | -3.78 | -39.05% | 0.02 | 1 | 1 | 0.26 | 0.38 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 400.00 | 5.60 | 7.50 | 6.55 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | 0.32 | 0.01 | -0.17 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 405.00 | 4.30 | 5.95 | 5.13 | 5.62 | +0.32 | +6.04% | 0.01 | 1 | 2 | 0.26 | 0.27 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 410.00 | 3.25 | 4.80 | 4.03 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.26 | 0.22 | 0.01 | -0.13 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 415.00 | 2.08 | 3.85 | 2.97 | 3.20 | +1.03 | +47.47% | 0.01 | 1 | 1 | 0.26 | 0.18 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 420.00 | 1.82 | 3.30 | 2.56 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.10 | 1/7/2026 12:58:59 PM EST | |||
| 425.00 | 0.67 | 3.35 | 2.01 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.08 | 1/7/2026 12:58:59 PM EST | |||
| 430.00 | 0.21 | 2.81 | 1.51 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 435.00 | 0.01 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.00 | -0.06 | 1/7/2026 12:58:59 PM EST | |||
| 440.00 | 0.01 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.04 | 1/7/2026 12:58:59 PM EST | |||
| 445.00 | 0.01 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 1/7/2026 12:58:59 PM EST | |||
| 450.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.03 | 1/7/2026 12:58:59 PM EST | |||
| 455.00 | 0.01 | 1.58 | 0.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 12:58:59 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 235.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 250.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 255.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 260.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:59 PM EST | |||
| 265.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:59 PM EST | |||
| 270.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:59 PM EST | |||
| 275.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 1/7/2026 12:58:59 PM EST | |||
| 280.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 1/7/2026 12:58:59 PM EST | |||
| 285.00 | 0.01 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 1/7/2026 12:58:59 PM EST | |||
| 290.00 | 0.01 | 1.68 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 1/7/2026 12:58:59 PM EST | |||
| 295.00 | 0.01 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.06 | 1/7/2026 12:58:59 PM EST | |||
| 300.00 | 0.01 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 305.00 | 0.01 | 2.02 | 1.02 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 310.00 | 0.01 | 2.18 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.08 | 1/7/2026 12:58:59 PM EST | |||
| 315.00 | 0.01 | 2.36 | 1.19 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.10 | 1/7/2026 12:58:59 PM EST | |||
| 320.00 | 0.01 | 2.50 | 1.26 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.11 | 1/7/2026 12:58:59 PM EST | |||
| 325.00 | 0.04 | 2.89 | 1.47 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.07 | 0.00 | -0.12 | 1/2/2026 | 1/7/2026 12:58:59 PM EST |
| 330.00 | 0.54 | 2.71 | 1.63 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.33 | -0.08 | 0.00 | -0.13 | 1/2/2026 | 1/7/2026 12:58:59 PM EST |
| 335.00 | 1.60 | 3.00 | 2.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.36 | -0.10 | 0.00 | -0.14 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 340.00 | 1.94 | 2.98 | 2.46 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.12 | 0.00 | -0.16 | 1/6/2026 | 1/7/2026 12:58:59 PM EST |
| 345.00 | 2.57 | 3.85 | 3.21 | 2.96 | -0.39 | -11.65% | 0.01 | 2 | 3 | 0.33 | -0.15 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 350.00 | 2.98 | 4.55 | 3.77 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.18 | 0.01 | -0.18 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 355.00 | 3.75 | 5.80 | 4.78 | % | 0.01 | 0 | 0 | 0.31 | -0.21 | 0.01 | -0.20 | 1/7/2026 12:58:59 PM EST | |||
| 360.00 | 4.70 | 6.55 | 5.63 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.25 | 0.01 | -0.20 | 1/5/2026 | 1/7/2026 12:58:59 PM EST |
| 365.00 | 6.10 | 7.85 | 6.98 | 6.35 | -0.49 | -7.17% | 0.02 | 1 | 3 | 0.30 | -0.29 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 370.00 | 7.50 | 9.35 | 8.43 | 9.15 | +1.48 | +19.30% | 0.02 | 1 | 6 | 0.30 | -0.33 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 375.00 | 9.55 | 11.15 | 10.35 | 9.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.38 | 0.01 | -0.21 | 1/6/2026 | 1/7/2026 12:58:59 PM EST |
| 380.00 | 11.35 | 13.05 | 12.20 | % | 0.03 | 0 | 0 | 0.29 | -0.44 | 0.01 | -0.21 | 1/7/2026 12:58:59 PM EST | |||
| 385.00 | 13.75 | 15.45 | 14.60 | 14.85 | +1.38 | +10.25% | 0.04 | 2 | 2 | 0.28 | -0.50 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:59 PM EST |
| 390.00 | 16.20 | 18.15 | 17.18 | % | 0.04 | 0 | 0 | 0.28 | -0.56 | 0.01 | -0.20 | 1/7/2026 12:58:59 PM EST | |||
| 395.00 | 19.85 | 21.15 | 20.50 | % | 0.05 | 0 | 0 | 0.27 | -0.62 | 0.01 | -0.18 | 1/7/2026 12:58:59 PM EST | |||
| 400.00 | 22.40 | 24.50 | 23.45 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.17 | 1/7/2026 12:58:59 PM EST | |||
| 405.00 | 25.75 | 28.05 | 26.90 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.15 | 1/7/2026 12:58:59 PM EST | |||
| 410.00 | 29.65 | 32.35 | 31.00 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.13 | 1/7/2026 12:58:59 PM EST | |||
| 415.00 | 33.75 | 36.35 | 35.05 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.12 | 1/7/2026 12:58:59 PM EST | |||
| 420.00 | 38.10 | 40.70 | 39.40 | % | 0.09 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.10 | 1/7/2026 12:58:59 PM EST | |||
| 425.00 | 42.60 | 45.15 | 43.88 | % | 0.10 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.08 | 1/7/2026 12:58:59 PM EST | |||
| 430.00 | 47.20 | 50.20 | 48.70 | % | 0.11 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.07 | 1/7/2026 12:58:59 PM EST | |||
| 435.00 | 51.90 | 55.45 | 53.68 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.06 | 1/7/2026 12:58:59 PM EST | |||
| 440.00 | 56.65 | 60.35 | 58.50 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 1/7/2026 12:58:59 PM EST | |||
| 445.00 | 61.15 | 65.25 | 63.20 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 1/7/2026 12:58:59 PM EST | |||
| 450.00 | 66.40 | 70.25 | 68.33 | % | 0.15 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 1/7/2026 12:58:59 PM EST | |||
| 455.00 | 71.15 | 75.25 | 73.20 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/7/2026 12:58:59 PM EST |