Options Chain for AMERICAN EXPRESS CO COM (AXP) - $307.78 as of 3/6/2026 8:59:04 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 | 103.60 | 107.10 | 105.35 | % | 0.54 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 200.00 | 98.55 | 102.15 | 100.35 | % | 0.50 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 205.00 | 94.50 | 97.40 | 95.95 | % | 0.47 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 210.00 | 89.65 | 92.50 | 91.08 | % | 0.43 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 215.00 | 85.00 | 87.60 | 86.30 | % | 0.40 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 220.00 | 80.00 | 82.95 | 81.48 | 81.25 | % | 0.37 | 3 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 225.00 | 75.25 | 78.20 | 76.73 | % | 0.34 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 3/6/2026 10:59:04 AM EST | |||
| 230.00 | 70.55 | 73.45 | 72.00 | % | 0.31 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.06 | 3/6/2026 10:59:04 AM EST | |||
| 235.00 | 66.00 | 68.95 | 67.48 | % | 0.29 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 3/6/2026 10:59:04 AM EST | |||
| 240.00 | 60.90 | 64.40 | 62.65 | % | 0.26 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.08 | 3/6/2026 10:59:04 AM EST | |||
| 245.00 | 56.95 | 59.95 | 58.45 | % | 0.24 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.09 | 3/6/2026 10:59:04 AM EST | |||
| 250.00 | 52.60 | 55.55 | 54.08 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.10 | 3/6/2026 10:59:04 AM EST | |||
| 255.00 | 48.25 | 51.25 | 49.75 | % | 0.20 | 0 | 0 | 0.46 | 0.85 | 0.00 | -0.12 | 3/6/2026 10:59:04 AM EST | |||
| 260.00 | 43.10 | 47.05 | 45.08 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.13 | 3/6/2026 10:59:04 AM EST | |||
| 265.00 | 40.50 | 42.60 | 41.55 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.14 | 3/6/2026 10:59:04 AM EST | |||
| 270.00 | 35.70 | 38.80 | 37.25 | % | 0.14 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.15 | 3/6/2026 10:59:04 AM EST | |||
| 275.00 | 32.10 | 34.85 | 33.48 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.01 | -0.16 | 3/6/2026 10:59:04 AM EST | |||
| 280.00 | 28.45 | 31.25 | 29.85 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.17 | 3/6/2026 10:59:04 AM EST | |||
| 285.00 | 25.10 | 27.65 | 26.38 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.01 | -0.18 | 3/6/2026 10:59:04 AM EST | |||
| 290.00 | 21.65 | 24.95 | 23.30 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.01 | -0.18 | 3/6/2026 10:59:04 AM EST | |||
| 295.00 | 18.80 | 21.95 | 20.38 | 19.50 | % | 0.07 | 2 | 0 | 0.40 | 0.57 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 300.00 | 16.15 | 18.55 | 17.35 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.01 | -0.18 | 3/6/2026 10:59:04 AM EST | |||
| 305.00 | 13.55 | 16.15 | 14.85 | 13.40 | -4.60 | -25.56% | 0.05 | 1 | 1 | 0.39 | 0.48 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:04 AM EST |
| 310.00 | 11.45 | 14.55 | 13.00 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.01 | -0.17 | 3/6/2026 10:59:04 AM EST | |||
| 315.00 | 9.25 | 12.50 | 10.88 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.01 | -0.16 | 3/6/2026 10:59:04 AM EST | |||
| 320.00 | 7.10 | 10.65 | 8.88 | % | 0.03 | 0 | 0 | 0.37 | 0.34 | 0.01 | -0.15 | 3/6/2026 10:59:04 AM EST | |||
| 325.00 | 5.60 | 8.50 | 7.05 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.29 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 330.00 | 5.05 | 7.10 | 6.08 | 5.10 | % | 0.02 | 40 | 0 | 0.37 | 0.24 | 0.01 | -0.12 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 335.00 | 3.00 | 5.85 | 4.43 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.01 | -0.10 | 3/6/2026 10:59:04 AM EST | |||
| 340.00 | 1.75 | 4.70 | 3.23 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.01 | -0.09 | 3/6/2026 10:59:04 AM EST | |||
| 345.00 | 1.65 | 4.75 | 3.20 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.08 | 3/6/2026 10:59:04 AM EST | |||
| 350.00 | 1.84 | 3.25 | 2.55 | 2.40 | % | 0.01 | 1 | 0 | 0.37 | 0.10 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 355.00 | 0.21 | 3.90 | 2.06 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.05 | 3/6/2026 10:59:04 AM EST | |||
| 360.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.05 | 3/6/2026 10:59:04 AM EST | |||
| 365.00 | 0.00 | 3.20 | 1.60 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.05 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 370.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 375.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 380.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 385.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 390.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 395.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 400.00 | 0.00 | 0.98 | 0.49 | 0.41 | % | 0.00 | 1 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 405.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 415.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 420.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 425.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 430.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 435.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 445.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 450.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 455.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 460.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM 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 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 200.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 205.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 215.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 220.00 | 0.00 | 3.05 | 1.53 | 1.43 | % | 0.01 | 1 | 0 | 0.67 | -0.03 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 225.00 | 0.09 | 3.30 | 1.70 | 1.66 | % | 0.01 | 1 | 0 | 0.49 | -0.05 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 230.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.06 | 3/6/2026 10:59:04 AM EST | |||
| 235.00 | 0.32 | 4.00 | 2.16 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.07 | 3/6/2026 10:59:04 AM EST | |||
| 240.00 | 0.91 | 4.30 | 2.61 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.08 | 3/6/2026 10:59:04 AM EST | |||
| 245.00 | 1.50 | 4.95 | 3.23 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.00 | -0.09 | 3/6/2026 10:59:04 AM EST | |||
| 250.00 | 2.41 | 5.55 | 3.98 | 4.00 | % | 0.02 | 2 | 0 | 0.49 | -0.12 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 255.00 | 2.92 | 5.95 | 4.44 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.12 | 3/6/2026 10:59:04 AM EST | |||
| 260.00 | 2.83 | 7.00 | 4.92 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.01 | -0.13 | 3/6/2026 10:59:04 AM EST | |||
| 265.00 | 4.15 | 7.50 | 5.83 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.01 | -0.14 | 3/6/2026 10:59:04 AM EST | |||
| 270.00 | 5.80 | 7.35 | 6.58 | 7.05 | % | 0.02 | 41 | 0 | 0.42 | -0.23 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 275.00 | 7.25 | 10.00 | 8.63 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.01 | -0.16 | 3/6/2026 10:59:04 AM EST | |||
| 280.00 | 8.85 | 10.00 | 9.43 | 9.50 | % | 0.03 | 10 | 0 | 0.42 | -0.30 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 285.00 | 10.20 | 12.65 | 11.43 | 12.33 | +3.36 | +37.46% | 0.04 | 6 | 3 | 0.42 | -0.34 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:04 AM EST |
| 290.00 | 11.20 | 14.50 | 12.85 | 14.50 | +4.03 | +38.50% | 0.04 | 1 | 5 | 0.41 | -0.38 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:04 AM EST |
| 295.00 | 13.35 | 16.45 | 14.90 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.18 | 3/6/2026 10:59:04 AM EST | |||
| 300.00 | 15.85 | 18.45 | 17.15 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.47 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 305.00 | 18.05 | 20.95 | 19.50 | 16.31 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.39 | -0.52 | 0.01 | -0.18 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 310.00 | 20.80 | 23.75 | 22.28 | 23.60 | +5.65 | +31.48% | 0.07 | 5 | 8 | 0.38 | -0.56 | 0.01 | -0.17 | 3/6/2026 | 3/6/2026 10:59:04 AM EST |
| 315.00 | 23.80 | 26.65 | 25.23 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.38 | -0.61 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 320.00 | 26.85 | 30.30 | 28.58 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.15 | 3/6/2026 10:59:04 AM EST | |||
| 325.00 | 30.55 | 33.10 | 31.83 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.14 | 3/6/2026 10:59:04 AM EST | |||
| 330.00 | 34.00 | 36.75 | 35.38 | % | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.12 | 3/6/2026 10:59:04 AM EST | |||
| 335.00 | 38.00 | 40.60 | 39.30 | % | 0.12 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.10 | 3/6/2026 10:59:04 AM EST | |||
| 340.00 | 41.50 | 44.85 | 43.18 | % | 0.13 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.09 | 3/6/2026 10:59:04 AM EST | |||
| 345.00 | 46.05 | 48.90 | 47.48 | % | 0.14 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 3/6/2026 10:59:04 AM EST | |||
| 350.00 | 50.25 | 53.35 | 51.80 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 3/6/2026 10:59:04 AM EST | |||
| 355.00 | 54.95 | 57.85 | 56.40 | % | 0.16 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.05 | 3/6/2026 10:59:04 AM EST | |||
| 360.00 | 59.45 | 62.70 | 61.08 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 3/6/2026 10:59:04 AM EST | |||
| 365.00 | 64.20 | 67.25 | 65.73 | 59.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | -0.95 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 10:59:04 AM EST |
| 370.00 | 69.10 | 72.00 | 70.55 | 73.77 | % | 0.19 | 1 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 10:59:04 AM EST | |
| 375.00 | 73.80 | 76.85 | 75.33 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 3/6/2026 10:59:04 AM EST | |||
| 380.00 | 78.75 | 82.10 | 80.43 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 385.00 | 83.65 | 87.30 | 85.48 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:04 AM EST | |||
| 390.00 | 88.55 | 92.10 | 90.33 | % | 0.23 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 395.00 | 93.60 | 97.05 | 95.33 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 400.00 | 98.65 | 102.40 | 100.53 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 405.00 | 103.60 | 107.25 | 105.43 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:04 AM EST | |||
| 410.00 | 108.55 | 112.25 | 110.40 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 415.00 | 113.65 | 117.30 | 115.48 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 420.00 | 118.55 | 122.30 | 120.43 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 425.00 | 123.60 | 127.30 | 125.45 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 430.00 | 128.45 | 132.40 | 130.43 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 435.00 | 133.60 | 137.00 | 135.30 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 440.00 | 138.60 | 142.05 | 140.33 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 445.00 | 143.60 | 147.25 | 145.43 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 450.00 | 148.50 | 151.80 | 150.15 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 455.00 | 153.65 | 157.10 | 155.38 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST | |||
| 460.00 | 158.60 | 162.25 | 160.43 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:04 AM EST |