Options Chain for AMERICAN EXPRESS CO COM (AXP) - $342.88 as of 2/13/2026 12:49:44 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 | 141.90 | 144.95 | 143.43 | % | 0.74 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 200.00 | 136.75 | 140.05 | 138.40 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 205.00 | 131.95 | 135.10 | 133.53 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 126.75 | 130.15 | 128.45 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 215.00 | 122.00 | 125.10 | 123.55 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 117.05 | 120.20 | 118.63 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 225.00 | 112.00 | 115.25 | 113.63 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 230.00 | 107.00 | 110.25 | 108.63 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 235.00 | 102.05 | 105.35 | 103.70 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 240.00 | 97.35 | 100.25 | 98.80 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 92.20 | 95.45 | 93.83 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 87.40 | 91.00 | 89.20 | % | 0.36 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 82.80 | 85.60 | 84.20 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 77.95 | 80.70 | 79.33 | % | 0.31 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.05 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 72.90 | 75.95 | 74.43 | % | 0.28 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 68.20 | 71.15 | 69.68 | % | 0.26 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 63.60 | 66.70 | 65.15 | % | 0.24 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.07 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 58.60 | 61.90 | 60.25 | % | 0.22 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.08 | 2/13/2026 3:59:42 PM EST | |||
| 285.00 | 54.00 | 57.15 | 55.58 | % | 0.20 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.10 | 2/13/2026 3:59:42 PM EST | |||
| 290.00 | 49.95 | 52.65 | 51.30 | % | 0.18 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.11 | 2/13/2026 3:59:42 PM EST | |||
| 295.00 | 45.15 | 48.30 | 46.73 | % | 0.16 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.13 | 2/13/2026 3:59:42 PM EST | |||
| 300.00 | 41.15 | 44.00 | 42.58 | % | 0.14 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.14 | 2/13/2026 3:59:42 PM EST | |||
| 305.00 | 37.00 | 40.05 | 38.53 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.15 | 2/13/2026 3:59:42 PM EST | |||
| 310.00 | 32.60 | 35.85 | 34.23 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.16 | 2/13/2026 3:59:42 PM EST | |||
| 315.00 | 28.60 | 32.10 | 30.35 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.16 | 2/13/2026 3:59:42 PM EST | |||
| 320.00 | 24.95 | 28.50 | 26.73 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.01 | -0.17 | 2/13/2026 3:59:42 PM EST | |||
| 325.00 | 22.20 | 25.15 | 23.68 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 330.00 | 18.35 | 22.05 | 20.20 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 335.00 | 15.50 | 19.20 | 17.35 | % | 0.05 | 0 | 0 | 0.30 | 0.57 | 0.01 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 340.00 | 14.00 | 15.90 | 14.95 | % | 0.04 | 0 | 0 | 0.31 | 0.52 | 0.01 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 345.00 | 11.45 | 14.25 | 12.85 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.01 | -0.17 | 2/13/2026 3:59:42 PM EST | |||
| 350.00 | 9.25 | 12.20 | 10.73 | 11.75 | -2.18 | -15.65% | 0.03 | 1 | 1 | 0.31 | 0.42 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 355.00 | 7.45 | 10.35 | 8.90 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.01 | -0.16 | 2/13/2026 3:59:42 PM EST | |||
| 360.00 | 6.10 | 8.85 | 7.48 | 9.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | 0.32 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 365.00 | 4.05 | 7.55 | 5.80 | % | 0.02 | 0 | 0 | 0.30 | 0.28 | 0.01 | -0.14 | 2/13/2026 3:59:42 PM EST | |||
| 370.00 | 2.85 | 6.55 | 4.70 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.13 | 2/13/2026 3:59:42 PM EST | |||
| 375.00 | 1.99 | 5.55 | 3.77 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.11 | 2/13/2026 3:59:42 PM EST | |||
| 380.00 | 1.16 | 4.90 | 3.03 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.10 | 2/13/2026 3:59:42 PM EST | |||
| 385.00 | 0.69 | 4.25 | 2.47 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.09 | 2/13/2026 3:59:42 PM EST | |||
| 390.00 | 0.06 | 3.85 | 1.96 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.08 | 2/13/2026 3:59:42 PM EST | |||
| 395.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 400.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 405.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.05 | 2/13/2026 3:59:42 PM EST | |||
| 410.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 415.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 420.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 425.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 430.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 435.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 440.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 445.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 450.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 455.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 460.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 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 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 215.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 230.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 235.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 240.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.05 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | 1.60 | % | 0.01 | 1 | 0 | 0.47 | -0.06 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 285.00 | 1.08 | 3.70 | 2.39 | 1.97 | % | 0.01 | 1 | 0 | 0.39 | -0.08 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 290.00 | 1.15 | 4.00 | 2.58 | 2.29 | % | 0.01 | 1 | 0 | 0.37 | -0.10 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 295.00 | 1.00 | 4.00 | 2.50 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.13 | 2/13/2026 3:59:42 PM EST | |||
| 300.00 | 1.62 | 3.85 | 2.74 | 3.01 | % | 0.01 | 3 | 0 | 0.32 | -0.14 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 305.00 | 2.49 | 4.65 | 3.57 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.15 | 2/13/2026 3:59:42 PM EST | |||
| 310.00 | 3.55 | 5.65 | 4.60 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.16 | 2/13/2026 3:59:42 PM EST | |||
| 315.00 | 4.70 | 6.85 | 5.78 | 6.04 | +0.69 | +12.90% | 0.02 | 5 | 1 | 0.32 | -0.24 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 320.00 | 6.20 | 8.25 | 7.23 | 7.73 | % | 0.02 | 2 | 0 | 0.32 | -0.28 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 325.00 | 7.85 | 10.25 | 9.05 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.01 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 330.00 | 10.85 | 12.00 | 11.43 | 11.00 | % | 0.03 | 1 | 0 | 0.33 | -0.37 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 335.00 | 11.90 | 14.30 | 13.10 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.43 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 340.00 | 15.10 | 17.30 | 16.20 | 16.01 | % | 0.05 | 3 | 0 | 0.33 | -0.48 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 345.00 | 17.05 | 19.95 | 18.50 | 17.24 | % | 0.05 | 2 | 0 | 0.32 | -0.53 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 350.00 | 20.00 | 23.35 | 21.68 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.01 | -0.17 | 2/13/2026 3:59:42 PM EST | |||
| 355.00 | 23.20 | 26.10 | 24.65 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.16 | 2/13/2026 3:59:42 PM EST | |||
| 360.00 | 26.70 | 29.65 | 28.18 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.15 | 2/13/2026 3:59:42 PM EST | |||
| 365.00 | 29.85 | 33.65 | 31.75 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.01 | -0.14 | 2/13/2026 3:59:42 PM EST | |||
| 370.00 | 33.80 | 37.55 | 35.68 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.13 | 2/13/2026 3:59:42 PM EST | |||
| 375.00 | 38.50 | 41.75 | 40.13 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.11 | 2/13/2026 3:59:42 PM EST | |||
| 380.00 | 42.80 | 46.00 | 44.40 | % | 0.12 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.10 | 2/13/2026 3:59:42 PM EST | |||
| 385.00 | 47.25 | 50.35 | 48.80 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.09 | 2/13/2026 3:59:42 PM EST | |||
| 390.00 | 51.80 | 54.95 | 53.38 | % | 0.14 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.08 | 2/13/2026 3:59:42 PM EST | |||
| 395.00 | 56.60 | 59.80 | 58.20 | % | 0.15 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 400.00 | 61.15 | 64.60 | 62.88 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 405.00 | 66.10 | 69.30 | 67.70 | % | 0.17 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 2/13/2026 3:59:42 PM EST | |||
| 410.00 | 70.50 | 74.40 | 72.45 | % | 0.18 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 415.00 | 75.35 | 79.30 | 77.33 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 420.00 | 80.50 | 84.35 | 82.43 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 425.00 | 85.30 | 89.35 | 87.33 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 430.00 | 91.05 | 94.15 | 92.60 | % | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 435.00 | 96.05 | 99.30 | 97.68 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 440.00 | 101.05 | 104.30 | 102.68 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 445.00 | 106.00 | 109.30 | 107.65 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 450.00 | 111.00 | 114.30 | 112.65 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 455.00 | 116.15 | 119.15 | 117.65 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 460.00 | 121.00 | 124.15 | 122.58 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST |