Options Chain for AMERICAN EXPRESS CO COM (AXP) - $382.98 as of 1/9/2026 10:49:56 AM 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 | 180.50 | 184.00 | 182.25 | % | 0.93 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 200.00 | 175.60 | 179.00 | 177.30 | % | 0.89 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 205.00 | 170.60 | 174.05 | 172.33 | % | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 210.00 | 165.65 | 169.10 | 167.38 | % | 0.80 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 215.00 | 160.65 | 164.10 | 162.38 | % | 0.76 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 220.00 | 155.75 | 159.15 | 157.45 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 225.00 | 150.75 | 154.20 | 152.48 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 230.00 | 145.80 | 149.25 | 147.53 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 235.00 | 141.15 | 144.30 | 142.73 | % | 0.61 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 240.00 | 135.90 | 139.35 | 137.63 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 245.00 | 131.00 | 134.40 | 132.70 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 250.00 | 126.00 | 129.45 | 127.73 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 255.00 | 121.40 | 124.50 | 122.95 | % | 0.48 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 260.00 | 116.15 | 119.55 | 117.85 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 265.00 | 111.15 | 114.65 | 112.90 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 106.25 | 109.70 | 107.98 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 275.00 | 101.35 | 104.75 | 103.05 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 280.00 | 96.50 | 99.85 | 98.18 | % | 0.35 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 285.00 | 91.80 | 94.95 | 93.38 | % | 0.33 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 290.00 | 86.60 | 90.05 | 88.33 | % | 0.30 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 295.00 | 81.75 | 85.20 | 83.48 | % | 0.28 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 300.00 | 77.00 | 80.35 | 78.68 | % | 0.26 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 305.00 | 72.05 | 75.55 | 73.80 | % | 0.24 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 310.00 | 67.85 | 70.80 | 69.33 | % | 0.22 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 315.00 | 63.30 | 66.05 | 64.68 | % | 0.21 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 320.00 | 58.65 | 61.35 | 60.00 | % | 0.19 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 325.00 | 54.05 | 56.80 | 55.43 | % | 0.17 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 330.00 | 49.50 | 52.15 | 50.83 | % | 0.15 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 335.00 | 45.10 | 47.70 | 46.40 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 340.00 | 40.80 | 43.60 | 42.20 | % | 0.12 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 345.00 | 36.45 | 39.35 | 37.90 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 350.00 | 32.60 | 35.00 | 33.80 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 355.00 | 28.75 | 31.00 | 29.88 | % | 0.08 | 0 | 0 | 0.30 | 0.73 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 360.00 | 25.15 | 27.35 | 26.25 | 29.68 | % | 0.07 | 1 | 0 | 0.30 | 0.69 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 365.00 | 21.70 | 23.90 | 22.80 | 26.30 | % | 0.06 | 1 | 0 | 0.29 | 0.65 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 370.00 | 18.45 | 20.95 | 19.70 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 375.00 | 15.55 | 17.75 | 16.65 | % | 0.04 | 0 | 0 | 0.28 | 0.55 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 380.00 | 13.10 | 15.40 | 14.25 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 385.00 | 10.95 | 13.15 | 12.05 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 390.00 | 8.20 | 11.55 | 9.88 | % | 0.03 | 0 | 0 | 0.27 | 0.38 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 395.00 | 6.15 | 9.25 | 7.70 | % | 0.02 | 0 | 0 | 0.27 | 0.33 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 400.00 | 4.70 | 7.45 | 6.08 | % | 0.02 | 0 | 0 | 0.26 | 0.28 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 405.00 | 3.80 | 6.25 | 5.03 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.01 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 410.00 | 2.89 | 5.95 | 4.42 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 415.00 | 1.73 | 4.25 | 2.99 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 420.00 | 1.55 | 4.50 | 3.03 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 425.00 | 1.21 | 3.90 | 2.56 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 430.00 | 0.52 | 3.35 | 1.94 | % | 0.00 | 0 | 0 | 0.27 | 0.09 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 435.00 | 0.16 | 2.92 | 1.54 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 440.00 | 0.01 | 2.58 | 1.30 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 445.00 | 0.01 | 2.30 | 1.16 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 450.00 | 0.01 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 455.00 | 0.01 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:53 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 275.00 | 0.01 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 280.00 | 0.01 | 1.82 | 0.92 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 285.00 | 0.01 | 1.92 | 0.97 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 290.00 | 0.01 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 295.00 | 0.01 | 2.14 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 300.00 | 0.01 | 2.34 | 1.18 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 305.00 | 0.01 | 2.48 | 1.25 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 310.00 | 0.02 | 2.13 | 1.08 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 315.00 | 0.22 | 2.98 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.10 | 1/9/2026 3:59:53 PM EST | |||
| 320.00 | 0.47 | 2.76 | 1.62 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 325.00 | 0.79 | 3.75 | 2.27 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.00 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 330.00 | 2.35 | 3.95 | 3.15 | 2.55 | % | 0.01 | 1 | 0 | 0.34 | -0.12 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 335.00 | 2.36 | 4.50 | 3.43 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.00 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 340.00 | 2.32 | 4.95 | 3.64 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.15 | 1/9/2026 3:59:53 PM EST | |||
| 345.00 | 4.40 | 5.70 | 5.05 | 5.00 | % | 0.01 | 3 | 0 | 0.31 | -0.20 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 350.00 | 4.05 | 6.75 | 5.40 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 355.00 | 5.70 | 8.10 | 6.90 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.01 | -0.17 | 1/9/2026 3:59:53 PM EST | |||
| 360.00 | 7.00 | 9.35 | 8.18 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 365.00 | 8.65 | 10.95 | 9.80 | 8.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.35 | 0.01 | -0.18 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 370.00 | 9.85 | 12.95 | 11.40 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.18 | 1/9/2026 3:59:53 PM EST | |||
| 375.00 | 12.10 | 15.00 | 13.55 | 14.00 | % | 0.04 | 3 | 0 | 0.27 | -0.45 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 380.00 | 15.35 | 17.20 | 16.28 | 14.01 | % | 0.04 | 1 | 0 | 0.27 | -0.51 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 385.00 | 18.15 | 19.85 | 19.00 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 390.00 | 20.15 | 23.45 | 21.80 | % | 0.06 | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.16 | 1/9/2026 3:59:53 PM EST | |||
| 395.00 | 24.30 | 26.45 | 25.38 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.14 | 1/9/2026 3:59:53 PM EST | |||
| 400.00 | 27.80 | 30.10 | 28.95 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.13 | 1/9/2026 3:59:53 PM EST | |||
| 405.00 | 30.85 | 34.00 | 32.43 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.12 | 1/9/2026 3:59:53 PM EST | |||
| 410.00 | 35.10 | 38.10 | 36.60 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.11 | 1/9/2026 3:59:53 PM EST | |||
| 415.00 | 39.45 | 42.55 | 41.00 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.09 | 1/9/2026 3:59:53 PM EST | |||
| 420.00 | 43.50 | 46.95 | 45.23 | % | 0.11 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.08 | 1/9/2026 3:59:53 PM EST | |||
| 425.00 | 48.35 | 51.50 | 49.93 | % | 0.12 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.07 | 1/9/2026 3:59:53 PM EST | |||
| 430.00 | 52.65 | 56.20 | 54.43 | % | 0.13 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.06 | 1/9/2026 3:59:53 PM EST | |||
| 435.00 | 57.45 | 60.95 | 59.20 | % | 0.14 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 440.00 | 62.35 | 65.80 | 64.08 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 445.00 | 67.25 | 70.70 | 68.98 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 450.00 | 72.25 | 75.55 | 73.90 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 455.00 | 77.25 | 80.70 | 78.98 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:53 PM EST |