Options Chain for AMERICAN EXPRESS CO COM (AXP) - $359.66 as of 2/10/2026 11:00:12 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 | 167.20 | 170.90 | 169.05 | % | 0.87 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 200.00 | 162.15 | 166.05 | 164.10 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 205.00 | 157.20 | 161.00 | 159.10 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 210.00 | 152.20 | 156.05 | 154.13 | % | 0.73 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 215.00 | 147.25 | 151.05 | 149.15 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 220.00 | 142.50 | 145.95 | 144.23 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 225.00 | 137.30 | 140.95 | 139.13 | 140.65 | % | 0.62 | 1 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/10/2026 3:59:59 PM EST | |
| 230.00 | 132.35 | 136.00 | 134.18 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 235.00 | 127.50 | 131.25 | 129.38 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 240.00 | 122.50 | 126.25 | 124.38 | % | 0.52 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 245.00 | 117.55 | 121.25 | 119.40 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 250.00 | 112.60 | 116.15 | 114.38 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 255.00 | 107.65 | 111.20 | 109.43 | 107.70 | % | 0.43 | 1 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/10/2026 3:59:59 PM EST | |
| 260.00 | 102.80 | 106.25 | 104.53 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 2/10/2026 3:59:59 PM EST | |||
| 265.00 | 97.80 | 101.40 | 99.60 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 270.00 | 93.00 | 96.60 | 94.80 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 275.00 | 88.00 | 91.65 | 89.83 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 280.00 | 83.15 | 86.55 | 84.85 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 285.00 | 78.50 | 81.65 | 80.08 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 290.00 | 73.55 | 76.85 | 75.20 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 2/10/2026 3:59:59 PM EST | |||
| 295.00 | 68.80 | 72.00 | 70.40 | % | 0.24 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 300.00 | 64.00 | 67.25 | 65.63 | % | 0.22 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 305.00 | 59.15 | 62.50 | 60.83 | % | 0.20 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.07 | 2/10/2026 3:59:59 PM EST | |||
| 310.00 | 54.60 | 57.45 | 56.03 | % | 0.18 | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.09 | 2/10/2026 3:59:59 PM EST | |||
| 315.00 | 50.00 | 52.85 | 51.43 | % | 0.16 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.10 | 2/10/2026 3:59:59 PM EST | |||
| 320.00 | 45.60 | 48.40 | 47.00 | % | 0.15 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.11 | 2/10/2026 3:59:59 PM EST | |||
| 325.00 | 41.00 | 44.45 | 42.73 | % | 0.13 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.13 | 2/10/2026 3:59:59 PM EST | |||
| 330.00 | 36.75 | 39.70 | 38.23 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.14 | 2/10/2026 3:59:59 PM EST | |||
| 335.00 | 32.60 | 35.30 | 33.95 | % | 0.10 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.15 | 2/10/2026 3:59:59 PM EST | |||
| 340.00 | 28.65 | 31.55 | 30.10 | 24.97 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.29 | 0.76 | 0.01 | -0.16 | 2/5/2026 | 2/10/2026 3:59:59 PM EST |
| 345.00 | 24.75 | 27.55 | 26.15 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.17 | 2/10/2026 3:59:59 PM EST | |||
| 350.00 | 21.85 | 24.05 | 22.95 | % | 0.07 | 0 | 0 | 0.29 | 0.68 | 0.01 | -0.17 | 2/10/2026 3:59:59 PM EST | |||
| 355.00 | 18.70 | 21.05 | 19.88 | 17.58 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | 0.63 | 0.01 | -0.18 | 2/6/2026 | 2/10/2026 3:59:59 PM EST |
| 360.00 | 15.30 | 18.25 | 16.78 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.57 | 0.01 | -0.18 | 2/6/2026 | 2/10/2026 3:59:59 PM EST |
| 365.00 | 12.50 | 15.10 | 13.80 | 15.76 | +3.15 | +24.98% | 0.04 | 7 | 18 | 0.27 | 0.52 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 370.00 | 10.00 | 12.80 | 11.40 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.01 | -0.17 | 2/10/2026 3:59:59 PM EST | |||
| 375.00 | 7.80 | 10.15 | 8.98 | 7.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.40 | 0.01 | -0.16 | 2/9/2026 | 2/10/2026 3:59:59 PM EST |
| 380.00 | 6.15 | 9.05 | 7.60 | 8.24 | +1.99 | +31.84% | 0.02 | 3 | 1 | 0.27 | 0.35 | 0.01 | -0.15 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 385.00 | 5.15 | 7.00 | 6.08 | 6.58 | +1.88 | +40.00% | 0.02 | 1 | 21 | 0.27 | 0.29 | 0.01 | -0.14 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 390.00 | 3.60 | 5.70 | 4.65 | 5.67 | -0.18 | -3.08% | 0.01 | 5 | 2 | 0.26 | 0.24 | 0.01 | -0.12 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 395.00 | 2.16 | 4.55 | 3.36 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.20 | 0.01 | -0.10 | 2/6/2026 | 2/10/2026 3:59:59 PM EST |
| 400.00 | 1.22 | 3.70 | 2.46 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.09 | 2/10/2026 3:59:59 PM EST | |||
| 405.00 | 0.67 | 3.05 | 1.86 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.07 | 2/10/2026 3:59:59 PM EST | |||
| 410.00 | 0.14 | 3.55 | 1.85 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.05 | 2/10/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 435.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 2/10/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 445.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 455.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 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 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/10/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.05 | 2/10/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.07 | 2/10/2026 3:59:59 PM EST | |||
| 310.00 | 0.04 | 3.35 | 1.70 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.09 | 2/10/2026 3:59:59 PM EST | |||
| 315.00 | 1.04 | 3.50 | 2.27 | 1.82 | -1.18 | -39.34% | 0.01 | 1 | 1 | 0.34 | -0.09 | 0.00 | -0.10 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 320.00 | 0.78 | 4.05 | 2.42 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.11 | 2/10/2026 3:59:59 PM EST | |||
| 325.00 | 1.90 | 4.65 | 3.28 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.01 | -0.13 | 2/10/2026 3:59:59 PM EST | |||
| 330.00 | 2.12 | 4.95 | 3.54 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.16 | 0.01 | -0.14 | 2/6/2026 | 2/10/2026 3:59:59 PM EST |
| 335.00 | 3.50 | 6.20 | 4.85 | 3.91 | -1.96 | -33.39% | 0.01 | 1 | 2 | 0.31 | -0.20 | 0.01 | -0.15 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 340.00 | 4.80 | 6.65 | 5.73 | 5.65 | -0.19 | -3.26% | 0.02 | 5 | 1 | 0.30 | -0.24 | 0.01 | -0.16 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 345.00 | 5.95 | 8.25 | 7.10 | 6.85 | -0.23 | -3.25% | 0.02 | 2 | 3 | 0.30 | -0.28 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 350.00 | 7.20 | 9.35 | 8.28 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.01 | -0.17 | 2/10/2026 3:59:59 PM EST | |||
| 355.00 | 9.15 | 11.55 | 10.35 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.01 | -0.18 | 2/10/2026 3:59:59 PM EST | |||
| 360.00 | 10.80 | 13.65 | 12.23 | 12.50 | % | 0.03 | 3 | 0 | 0.29 | -0.43 | 0.01 | -0.18 | 2/10/2026 | 2/10/2026 3:59:59 PM EST | |
| 365.00 | 13.20 | 15.80 | 14.50 | 14.68 | -1.58 | -9.72% | 0.04 | 3 | 6 | 0.28 | -0.48 | 0.01 | -0.17 | 2/10/2026 | 2/10/2026 3:59:59 PM EST |
| 370.00 | 15.95 | 18.50 | 17.23 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.01 | -0.17 | 2/10/2026 3:59:59 PM EST | |||
| 375.00 | 18.75 | 21.10 | 19.93 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.01 | -0.16 | 2/10/2026 3:59:59 PM EST | |||
| 380.00 | 21.85 | 24.25 | 23.05 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.15 | 2/10/2026 3:59:59 PM EST | |||
| 385.00 | 24.75 | 27.95 | 26.35 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.14 | 2/10/2026 3:59:59 PM EST | |||
| 390.00 | 28.35 | 31.80 | 30.08 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.12 | 2/10/2026 3:59:59 PM EST | |||
| 395.00 | 32.85 | 35.75 | 34.30 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.10 | 2/10/2026 3:59:59 PM EST | |||
| 400.00 | 37.10 | 40.00 | 38.55 | 32.90 | % | 0.10 | 2 | 0 | 0.25 | -0.84 | 0.01 | -0.09 | 2/10/2026 | 2/10/2026 3:59:59 PM EST | |
| 405.00 | 41.50 | 44.55 | 43.03 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.07 | 2/10/2026 3:59:59 PM EST | |||
| 410.00 | 45.70 | 49.25 | 47.48 | % | 0.12 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.06 | 2/10/2026 3:59:59 PM EST | |||
| 415.00 | 50.45 | 53.95 | 52.20 | % | 0.13 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.05 | 2/10/2026 3:59:59 PM EST | |||
| 420.00 | 55.15 | 59.00 | 57.08 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 2/10/2026 3:59:59 PM EST | |||
| 425.00 | 60.10 | 63.90 | 62.00 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 430.00 | 64.95 | 68.85 | 66.90 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.03 | 2/10/2026 3:59:59 PM EST | |||
| 435.00 | 69.95 | 73.85 | 71.90 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/10/2026 3:59:59 PM EST | |||
| 440.00 | 75.10 | 78.85 | 76.98 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 445.00 | 80.10 | 83.85 | 81.98 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 450.00 | 84.95 | 88.85 | 86.90 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 455.00 | 89.95 | 93.85 | 91.90 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/10/2026 3:59:59 PM EST | |||
| 460.00 | 95.10 | 98.85 | 96.98 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:59 PM EST |