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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 135.15 | 138.25 | 136.70 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 180.00 | 130.20 | 133.25 | 131.73 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 185.00 | 125.25 | 128.30 | 126.78 | % | 0.69 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 190.00 | 120.45 | 123.50 | 121.98 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 195.00 | 115.35 | 118.35 | 116.85 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 200.00 | 110.30 | 113.40 | 111.85 | 101.60 | 0.00 | 0.00% | 0.56 | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 11:59:03 AM EST |
| 210.00 | 100.50 | 103.25 | 101.88 | 108.50 | 0.00 | 0.00% | 0.49 | 0 | 1,207 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:59:03 AM EST |
| 220.00 | 90.50 | 93.30 | 91.90 | 108.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 6/2/2026 11:59:03 AM EST |
| 230.00 | 80.95 | 83.20 | 82.08 | 81.91 | +2.53 | +3.19% | 0.36 | 2 | 19 | 0.65 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 240.00 | 71.15 | 73.55 | 72.35 | 72.06 | -1.14 | -1.56% | 0.30 | 2 | 40 | 0.57 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 250.00 | 61.85 | 63.50 | 62.68 | 62.27 | +0.47 | +0.77% | 0.25 | 8 | 171 | 0.50 | 0.96 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 260.00 | 52.20 | 53.55 | 52.88 | 52.66 | -1.16 | -2.16% | 0.20 | 2 | 52 | 0.36 | 0.94 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 270.00 | 42.80 | 44.50 | 43.65 | 44.15 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.34 | 0.90 | 0.00 | -0.08 | 5/26/2026 | 6/2/2026 11:59:03 AM EST |
| 280.00 | 34.10 | 35.65 | 34.88 | 36.49 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.33 | 0.85 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 290.00 | 25.85 | 27.10 | 26.48 | 27.58 | -0.62 | -2.20% | 0.09 | 1 | 64 | 0.30 | 0.78 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 300.00 | 18.80 | 19.85 | 19.33 | 19.15 | -1.72 | -8.25% | 0.06 | 4 | 193 | 0.30 | 0.68 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 310.00 | 13.25 | 13.95 | 13.60 | 13.30 | -1.41 | -9.59% | 0.04 | 9 | 1,016 | 0.29 | 0.56 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 320.00 | 8.70 | 9.10 | 8.90 | 9.26 | -0.59 | -5.99% | 0.03 | 7 | 1,025 | 0.29 | 0.43 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 330.00 | 5.45 | 5.95 | 5.70 | 5.80 | -0.40 | -6.46% | 0.02 | 5 | 672 | 0.28 | 0.31 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 340.00 | 3.30 | 3.75 | 3.53 | 3.72 | -0.15 | -3.88% | 0.01 | 11 | 684 | 0.28 | 0.22 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 350.00 | 1.95 | 2.34 | 2.15 | 2.10 | -0.27 | -11.40% | 0.01 | 70 | 1,621 | 0.29 | 0.15 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 360.00 | 1.09 | 1.58 | 1.34 | 1.26 | -0.44 | -25.89% | 0.00 | 2 | 1,163 | 0.29 | 0.09 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 370.00 | 0.57 | 1.02 | 0.80 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.30 | 0.06 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 380.00 | 0.18 | 0.75 | 0.47 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.29 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 11:59:03 AM EST |
| 390.00 | 0.07 | 0.74 | 0.41 | 0.35 | -0.19 | -35.19% | 0.00 | 22 | 128 | 0.31 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 400.00 | 0.02 | 0.75 | 0.39 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.32 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:59:03 AM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:59:03 AM EST |
| 420.00 | 0.00 | 0.72 | 0.36 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:59:03 AM EST |
| 430.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:59:03 AM EST |
| 440.00 | 0.00 | 0.65 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 11:59:03 AM EST |
| 450.00 | 0.00 | 0.62 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 11:59:03 AM EST |
| 460.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 69 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 470.00 | 0.00 | 0.57 | 0.29 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 11:59:03 AM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 11:59:03 AM EST |
| 490.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 500.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 520.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:59:03 AM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 11:59:03 AM EST |
| 560.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.19 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 11:59:03 AM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 11:59:03 AM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:59:03 AM EST |
| 190.00 | 0.00 | 2.22 | 1.11 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 195.00 | 0.00 | 0.49 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 11:59:03 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:59:03 AM EST |
| 210.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 11:59:03 AM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.54 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 6/2/2026 11:59:03 AM EST |
| 230.00 | 0.00 | 0.69 | 0.35 | 0.24 | -0.28 | -53.85% | 0.00 | 5 | 178 | 0.45 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.32 | -0.12 | -27.28% | 0.00 | 20 | 290 | 0.37 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 250.00 | 0.44 | 0.93 | 0.69 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.37 | -0.04 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 260.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.05 | -5.27% | 0.00 | 20 | 236 | 0.35 | -0.06 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 270.00 | 1.31 | 1.62 | 1.47 | 1.49 | 0.00 | 0.00% | 0.01 | 29 | 408 | 0.32 | -0.10 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 280.00 | 2.55 | 2.78 | 2.67 | 2.55 | -0.16 | -5.91% | 0.01 | 37 | 680 | 0.31 | -0.15 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 290.00 | 4.35 | 4.85 | 4.60 | 4.40 | +0.50 | +12.83% | 0.02 | 18 | 690 | 0.30 | -0.22 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 300.00 | 7.20 | 7.80 | 7.50 | 7.55 | +0.65 | +9.42% | 0.03 | 50 | 900 | 0.29 | -0.32 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 310.00 | 11.25 | 11.90 | 11.58 | 10.56 | -0.05 | -0.48% | 0.04 | 68 | 1,204 | 0.29 | -0.44 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 320.00 | 16.65 | 17.30 | 16.98 | 17.17 | +1.19 | +7.45% | 0.05 | 21 | 617 | 0.28 | -0.57 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 330.00 | 23.10 | 24.25 | 23.68 | 23.45 | +0.80 | +3.54% | 0.07 | 1 | 445 | 0.28 | -0.69 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 340.00 | 30.55 | 32.05 | 31.30 | 30.08 | 0.00 | 0.00% | 0.09 | 0 | 234 | 0.27 | -0.78 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 350.00 | 39.20 | 40.70 | 39.95 | 38.21 | 0.00 | 0.00% | 0.11 | 0 | 441 | 0.25 | -0.85 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 11:59:03 AM EST |
| 360.00 | 48.40 | 50.50 | 49.45 | 49.40 | +2.16 | +4.58% | 0.14 | 2 | 89 | 0.33 | -0.91 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:59:03 AM EST |
| 370.00 | 58.00 | 59.60 | 58.80 | 60.50 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.36 | -0.94 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 11:59:03 AM EST |
| 380.00 | 67.65 | 70.60 | 69.13 | 69.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.43 | -0.97 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 11:59:03 AM EST |
| 390.00 | 77.60 | 80.50 | 79.05 | 80.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 11:59:03 AM EST |
| 400.00 | 87.60 | 90.40 | 89.00 | 71.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 6/2/2026 11:59:03 AM EST |
| 410.00 | 97.60 | 100.50 | 99.05 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 420.00 | 107.60 | 110.75 | 109.18 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 430.00 | 117.60 | 120.30 | 118.95 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 440.00 | 127.60 | 130.45 | 129.03 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 450.00 | 137.60 | 140.35 | 138.98 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 460.00 | 147.60 | 150.80 | 149.20 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 470.00 | 157.60 | 160.45 | 159.03 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 480.00 | 167.60 | 170.50 | 169.05 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 490.00 | 177.40 | 180.65 | 179.03 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 500.00 | 187.60 | 190.65 | 189.13 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 520.00 | 207.60 | 210.75 | 209.18 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 540.00 | 227.60 | 230.45 | 229.03 | % | 0.42 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST | |||
| 560.00 | 247.60 | 250.60 | 249.10 | % | 0.44 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:03 AM EST |