Options Chain for AMERICAN EXPRESS CO COM (AXP) - $312.46 as of 6/5/2026 6:49:38 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 | 114.25 | 118.05 | 116.15 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 200.00 | 109.30 | 113.00 | 111.15 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 205.00 | 104.30 | 108.25 | 106.28 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 210.00 | 99.40 | 103.10 | 101.25 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 215.00 | 94.45 | 98.25 | 96.35 | % | 0.45 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 89.45 | 93.25 | 91.35 | % | 0.42 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 225.00 | 84.55 | 88.25 | 86.40 | % | 0.38 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 79.55 | 83.00 | 81.28 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 235.00 | 74.65 | 78.10 | 76.38 | % | 0.33 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 69.85 | 73.45 | 71.65 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 245.00 | 65.00 | 68.80 | 66.90 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 60.20 | 63.40 | 61.80 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 255.00 | 55.45 | 58.20 | 56.83 | 55.70 | % | 0.22 | 2 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 260.00 | 50.75 | 53.80 | 52.28 | % | 0.20 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 265.00 | 46.10 | 48.85 | 47.48 | 46.25 | % | 0.18 | 2 | 0 | 0.34 | 0.89 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 270.00 | 41.65 | 44.10 | 42.88 | 41.75 | % | 0.16 | 16 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 275.00 | 37.30 | 39.60 | 38.45 | 37.45 | % | 0.14 | 101 | 0 | 0.33 | 0.85 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 280.00 | 33.05 | 35.45 | 34.25 | 33.30 | -3.71 | -10.03% | 0.12 | 41 | 2 | 0.32 | 0.82 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 285.00 | 29.00 | 31.75 | 30.38 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 290.00 | 25.15 | 28.40 | 26.78 | 30.00 | % | 0.09 | 1 | 0 | 0.32 | 0.74 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 295.00 | 21.55 | 24.10 | 22.83 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 300.00 | 18.20 | 20.65 | 19.43 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 305.00 | 15.20 | 17.75 | 16.48 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.01 | -0.14 | 6/5/2026 3:59:59 PM EST | |||
| 310.00 | 12.85 | 15.20 | 14.03 | 14.58 | % | 0.05 | 1 | 0 | 0.30 | 0.53 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 315.00 | 10.60 | 13.00 | 11.80 | 12.00 | % | 0.04 | 1 | 0 | 0.30 | 0.47 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 320.00 | 8.00 | 10.50 | 9.25 | 9.37 | -1.63 | -14.82% | 0.03 | 1 | 5 | 0.29 | 0.41 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 325.00 | 6.60 | 8.95 | 7.78 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.01 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 330.00 | 4.95 | 7.35 | 6.15 | 6.00 | -1.04 | -14.78% | 0.02 | 9 | 5 | 0.29 | 0.30 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 335.00 | 3.70 | 6.65 | 5.18 | 6.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.30 | 0.25 | 0.01 | -0.10 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 340.00 | 3.00 | 4.85 | 3.93 | 4.53 | -0.23 | -4.84% | 0.01 | 1 | 16 | 0.29 | 0.21 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 345.00 | 2.63 | 4.65 | 3.64 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.17 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 350.00 | 1.16 | 4.00 | 2.58 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.14 | 0.01 | -0.07 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 355.00 | 0.19 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 360.00 | 0.01 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 365.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 435.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 445.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 0.11 | 2.38 | 1.25 | 0.33 | % | 0.01 | 2 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 235.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 0.01 | 2.88 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 0.51 | 3.35 | 1.93 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 265.00 | 0.13 | 3.70 | 1.92 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.08 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 1.64 | 3.40 | 2.52 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.13 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 275.00 | 2.43 | 4.65 | 3.54 | 3.00 | % | 0.01 | 12 | 0 | 0.35 | -0.15 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 280.00 | 2.90 | 5.50 | 4.20 | % | 0.02 | 0 | 0 | 0.34 | -0.18 | 0.01 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 285.00 | 3.70 | 5.30 | 4.50 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.01 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 290.00 | 4.15 | 7.40 | 5.78 | 6.06 | +0.82 | +15.65% | 0.02 | 10 | 12 | 0.31 | -0.26 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 295.00 | 6.50 | 8.30 | 7.40 | 7.48 | % | 0.03 | 6 | 0 | 0.31 | -0.31 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 300.00 | 7.60 | 10.10 | 8.85 | 9.24 | +1.04 | +12.69% | 0.03 | 5 | 1 | 0.31 | -0.36 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 305.00 | 10.10 | 11.95 | 11.03 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | -0.41 | 0.01 | -0.14 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 310.00 | 11.50 | 14.65 | 13.08 | 13.02 | % | 0.04 | 3 | 0 | 0.30 | -0.47 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 315.00 | 15.05 | 17.50 | 16.28 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 320.00 | 17.90 | 20.35 | 19.13 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 325.00 | 21.15 | 23.30 | 22.23 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.01 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 330.00 | 23.60 | 27.15 | 25.38 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 335.00 | 28.20 | 30.85 | 29.53 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 340.00 | 32.00 | 34.75 | 33.38 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 345.00 | 35.65 | 38.85 | 37.25 | % | 0.11 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.08 | 6/5/2026 3:59:59 PM EST | |||
| 350.00 | 39.90 | 43.15 | 41.53 | 42.75 | % | 0.12 | 2 | 0 | 0.28 | -0.86 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 355.00 | 45.10 | 47.60 | 46.35 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 360.00 | 48.30 | 52.10 | 50.20 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 365.00 | 53.45 | 56.85 | 55.15 | % | 0.15 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 370.00 | 57.70 | 61.55 | 59.63 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 375.00 | 62.70 | 66.50 | 64.60 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 380.00 | 67.65 | 71.40 | 69.53 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 385.00 | 72.50 | 76.40 | 74.45 | % | 0.19 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 390.00 | 77.45 | 81.45 | 79.45 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 395.00 | 82.50 | 86.40 | 84.45 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 400.00 | 87.55 | 91.40 | 89.48 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 405.00 | 92.45 | 96.45 | 94.45 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 410.00 | 97.45 | 101.30 | 99.38 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 415.00 | 102.45 | 106.45 | 104.45 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 420.00 | 107.70 | 111.30 | 109.50 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 425.00 | 112.50 | 116.45 | 114.48 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 430.00 | 117.60 | 121.30 | 119.45 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 435.00 | 122.60 | 126.40 | 124.50 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 440.00 | 127.40 | 131.45 | 129.43 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 445.00 | 132.50 | 136.40 | 134.45 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 450.00 | 137.60 | 141.30 | 139.45 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |