Options Chain for AMERICAN EXPRESS CO COM (AXP) - $313.54 as of 6/2/2026 10:40:45 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 | 115.15 | 119.10 | 117.13 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 200.00 | 109.95 | 114.25 | 112.10 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 205.00 | 105.15 | 109.25 | 107.20 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 210.00 | 99.95 | 104.25 | 102.10 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 215.00 | 95.00 | 99.30 | 97.15 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 220.00 | 90.10 | 94.30 | 92.20 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 225.00 | 85.05 | 89.35 | 87.20 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 230.00 | 80.30 | 84.35 | 82.33 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 235.00 | 75.35 | 79.25 | 77.30 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 240.00 | 70.20 | 74.45 | 72.33 | % | 0.30 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 245.00 | 65.45 | 69.50 | 67.48 | % | 0.28 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 250.00 | 60.30 | 64.60 | 62.45 | % | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 255.00 | 55.75 | 58.75 | 57.25 | % | 0.22 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 260.00 | 51.00 | 53.90 | 52.45 | % | 0.20 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 6/1/2026 3:59:58 PM EST | |||
| 265.00 | 46.15 | 49.10 | 47.63 | % | 0.18 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 270.00 | 41.45 | 44.60 | 43.03 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.07 | 6/1/2026 3:59:58 PM EST | |||
| 275.00 | 36.95 | 39.85 | 38.40 | % | 0.14 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.08 | 6/1/2026 3:59:58 PM EST | |||
| 280.00 | 32.40 | 35.40 | 33.90 | % | 0.12 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.10 | 6/1/2026 3:59:58 PM EST | |||
| 285.00 | 28.40 | 31.10 | 29.75 | % | 0.10 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.11 | 6/1/2026 3:59:58 PM EST | |||
| 290.00 | 24.15 | 27.05 | 25.60 | % | 0.09 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.12 | 6/1/2026 3:59:58 PM EST | |||
| 295.00 | 20.40 | 23.50 | 21.95 | % | 0.07 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.14 | 6/1/2026 3:59:58 PM EST | |||
| 300.00 | 17.20 | 19.90 | 18.55 | 21.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.69 | 0.01 | -0.15 | 5/28/2026 | 6/1/2026 3:59:58 PM EST |
| 305.00 | 14.05 | 16.60 | 15.33 | 16.79 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.30 | 0.63 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 310.00 | 11.40 | 14.00 | 12.70 | % | 0.04 | 0 | 0 | 0.29 | 0.57 | 0.01 | -0.16 | 6/1/2026 3:59:58 PM EST | |||
| 315.00 | 8.85 | 11.55 | 10.20 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | 0.50 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 320.00 | 6.80 | 9.45 | 8.13 | 11.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.44 | 0.01 | -0.15 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 325.00 | 5.50 | 7.60 | 6.55 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.01 | -0.14 | 6/1/2026 3:59:58 PM EST | |||
| 330.00 | 3.65 | 6.15 | 4.90 | % | 0.01 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.13 | 6/1/2026 3:59:58 PM EST | |||
| 335.00 | 2.27 | 4.50 | 3.39 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.25 | 0.01 | -0.12 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 340.00 | 1.70 | 4.45 | 3.08 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.20 | 0.01 | -0.11 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 345.00 | 1.12 | 3.75 | 2.44 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.16 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 350.00 | 0.03 | 3.50 | 1.77 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.13 | 0.01 | -0.08 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.06 | 6/1/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 6/1/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 385.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 395.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 405.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 415.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 425.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 435.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 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 | 6/1/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 6/1/2026 3:59:58 PM EST | |||
| 265.00 | 0.05 | 2.79 | 1.42 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 3.10 | 1.55 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.08 | 0.00 | -0.07 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 275.00 | 0.40 | 2.55 | 1.48 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.10 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 280.00 | 1.10 | 3.70 | 2.40 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.13 | 0.01 | -0.10 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 285.00 | 1.80 | 3.80 | 2.80 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.16 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 290.00 | 2.91 | 4.65 | 3.78 | 3.58 | +0.23 | +6.87% | 0.01 | 2 | 6 | 0.30 | -0.21 | 0.01 | -0.12 | 6/2/2026 | 6/1/2026 3:59:58 PM EST |
| 295.00 | 3.70 | 6.00 | 4.85 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | -0.25 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 300.00 | 5.55 | 7.15 | 6.35 | 6.34 | +0.17 | +2.76% | 0.02 | 2 | 20 | 0.30 | -0.31 | 0.01 | -0.15 | 6/2/2026 | 6/1/2026 3:59:58 PM EST |
| 305.00 | 6.85 | 9.20 | 8.03 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.29 | -0.37 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 310.00 | 8.90 | 11.45 | 10.18 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | -0.43 | 0.01 | -0.16 | 5/29/2026 | 6/1/2026 3:59:58 PM EST |
| 315.00 | 11.40 | 13.90 | 12.65 | 12.26 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | -0.50 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 320.00 | 14.80 | 17.25 | 16.03 | 15.13 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.56 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 325.00 | 17.70 | 20.55 | 19.13 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.14 | 6/1/2026 3:59:58 PM EST | |||
| 330.00 | 21.35 | 24.15 | 22.75 | 21.22 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | -0.69 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 335.00 | 25.30 | 28.25 | 26.78 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.12 | 6/1/2026 3:59:58 PM EST | |||
| 340.00 | 29.45 | 32.50 | 30.98 | % | 0.09 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.11 | 6/1/2026 3:59:58 PM EST | |||
| 345.00 | 33.85 | 36.80 | 35.33 | % | 0.10 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.09 | 6/1/2026 3:59:58 PM EST | |||
| 350.00 | 38.35 | 41.30 | 39.83 | 37.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.26 | -0.87 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 3:59:58 PM EST |
| 355.00 | 43.00 | 46.10 | 44.55 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.06 | 6/1/2026 3:59:58 PM EST | |||
| 360.00 | 47.80 | 50.85 | 49.33 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 6/1/2026 3:59:58 PM EST | |||
| 365.00 | 52.60 | 55.70 | 54.15 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 6/1/2026 3:59:58 PM EST | |||
| 370.00 | 57.15 | 60.60 | 58.88 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 375.00 | 61.50 | 65.75 | 63.63 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 6/1/2026 3:59:58 PM EST | |||
| 380.00 | 66.50 | 70.75 | 68.63 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 6/1/2026 3:59:58 PM EST | |||
| 385.00 | 71.50 | 75.75 | 73.63 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 390.00 | 76.50 | 80.75 | 78.63 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 395.00 | 81.50 | 85.70 | 83.60 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 400.00 | 86.50 | 90.75 | 88.63 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/1/2026 3:59:58 PM EST | |||
| 405.00 | 91.50 | 95.80 | 93.65 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 410.00 | 96.50 | 100.70 | 98.60 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 415.00 | 101.50 | 105.60 | 103.55 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 420.00 | 106.50 | 110.75 | 108.63 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 425.00 | 111.50 | 115.75 | 113.63 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 430.00 | 116.55 | 120.80 | 118.68 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 435.00 | 121.50 | 125.75 | 123.63 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 440.00 | 126.50 | 130.80 | 128.65 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 445.00 | 131.50 | 135.70 | 133.60 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST | |||
| 450.00 | 136.50 | 140.70 | 138.60 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:58 PM EST |