Options Chain for AMERICAN EXPRESS CO COM (AXP) - $325.11 as of 6/15/2026 7:19:19 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 | 138.85 | 142.80 | 140.83 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 200.00 | 133.95 | 137.85 | 135.90 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 205.00 | 128.90 | 132.90 | 130.90 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 210.00 | 123.75 | 127.90 | 125.83 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 215.00 | 119.00 | 122.90 | 120.95 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 220.00 | 114.05 | 117.95 | 116.00 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 225.00 | 109.05 | 113.00 | 111.03 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 230.00 | 104.00 | 108.05 | 106.03 | % | 0.46 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 235.00 | 99.00 | 103.05 | 101.03 | % | 0.43 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 240.00 | 94.20 | 98.15 | 96.18 | % | 0.40 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 245.00 | 89.20 | 93.20 | 91.20 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 250.00 | 84.75 | 88.15 | 86.45 | % | 0.35 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 255.00 | 79.95 | 83.25 | 81.60 | % | 0.32 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 6/15/2026 3:59:46 PM EST | |||
| 260.00 | 74.50 | 78.40 | 76.45 | % | 0.29 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 6/15/2026 3:59:46 PM EST | |||
| 265.00 | 70.05 | 73.50 | 71.78 | % | 0.27 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 6/15/2026 3:59:46 PM EST | |||
| 270.00 | 64.85 | 68.65 | 66.75 | % | 0.25 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.07 | 6/15/2026 3:59:46 PM EST | |||
| 275.00 | 60.45 | 63.95 | 62.20 | 40.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.47 | 0.94 | 0.00 | -0.08 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 280.00 | 55.75 | 59.20 | 57.48 | % | 0.21 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 6/15/2026 3:59:46 PM EST | |||
| 285.00 | 51.35 | 54.55 | 52.95 | % | 0.19 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.10 | 6/15/2026 3:59:46 PM EST | |||
| 290.00 | 46.65 | 50.05 | 48.35 | % | 0.17 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.11 | 6/15/2026 3:59:46 PM EST | |||
| 295.00 | 42.05 | 45.60 | 43.83 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.12 | 6/15/2026 3:59:46 PM EST | |||
| 300.00 | 37.90 | 41.35 | 39.63 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.13 | 6/15/2026 3:59:46 PM EST | |||
| 305.00 | 33.75 | 37.20 | 35.48 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.14 | 6/15/2026 3:59:46 PM EST | |||
| 310.00 | 29.55 | 33.25 | 31.40 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.15 | 6/15/2026 3:59:46 PM EST | |||
| 315.00 | 25.65 | 29.75 | 27.70 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | 0.74 | 0.01 | -0.15 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 320.00 | 22.40 | 26.15 | 24.28 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.16 | 6/15/2026 3:59:46 PM EST | |||
| 325.00 | 19.65 | 22.95 | 21.30 | 21.40 | +6.86 | +47.18% | 0.07 | 1 | 3 | 0.32 | 0.65 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 330.00 | 16.70 | 19.60 | 18.15 | 18.18 | +6.26 | +52.52% | 0.05 | 3 | 1 | 0.31 | 0.60 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 335.00 | 13.95 | 17.20 | 15.58 | 16.14 | +6.12 | +61.08% | 0.05 | 2 | 1 | 0.31 | 0.54 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 340.00 | 11.60 | 14.75 | 13.18 | 13.42 | +5.25 | +64.26% | 0.04 | 2 | 1 | 0.31 | 0.48 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 345.00 | 9.35 | 12.15 | 10.75 | 9.10 | % | 0.03 | 5 | 0 | 0.30 | 0.42 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 350.00 | 7.65 | 10.00 | 8.83 | 9.07 | +3.74 | +70.17% | 0.03 | 5 | 10 | 0.30 | 0.37 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 355.00 | 5.35 | 8.45 | 6.90 | 8.00 | % | 0.02 | 2 | 0 | 0.30 | 0.32 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 360.00 | 4.75 | 7.05 | 5.90 | 5.95 | % | 0.02 | 1 | 0 | 0.30 | 0.27 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 365.00 | 3.55 | 5.85 | 4.70 | 5.10 | % | 0.01 | 3 | 0 | 0.29 | 0.23 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 370.00 | 2.28 | 4.95 | 3.62 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.01 | -0.11 | 6/15/2026 3:59:46 PM EST | |||
| 375.00 | 1.32 | 4.70 | 3.01 | 2.99 | % | 0.01 | 1 | 0 | 0.30 | 0.17 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 380.00 | 0.50 | 3.85 | 2.18 | 2.20 | % | 0.01 | 1 | 0 | 0.27 | 0.15 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 385.00 | 0.34 | 3.65 | 2.00 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.09 | 6/15/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.00 | -0.07 | 6/15/2026 3:59:46 PM EST | |||
| 395.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.06 | 6/15/2026 3:59:46 PM EST | |||
| 400.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.05 | 6/15/2026 3:59:46 PM EST | |||
| 405.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 410.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 415.00 | 0.02 | 2.51 | 1.27 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 420.00 | 0.02 | 2.46 | 1.24 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 425.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 430.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 435.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 440.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 445.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 450.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:46 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 1.56 | 0.78 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.64 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 235.00 | 0.00 | 1.35 | 0.68 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 245.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 6/15/2026 3:59:46 PM EST | |||
| 260.00 | 0.24 | 2.57 | 1.41 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 6/15/2026 3:59:46 PM EST | |||
| 265.00 | 0.19 | 2.65 | 1.42 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 6/15/2026 3:59:46 PM EST | |||
| 270.00 | 0.49 | 2.79 | 1.64 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.07 | 6/15/2026 3:59:46 PM EST | |||
| 275.00 | 0.01 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.08 | 6/15/2026 3:59:46 PM EST | |||
| 280.00 | 0.25 | 3.20 | 1.73 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.36 | -0.08 | 0.00 | -0.09 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 285.00 | 0.70 | 3.45 | 2.08 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.36 | -0.09 | 0.00 | -0.10 | 6/12/2026 | 6/15/2026 3:59:46 PM EST |
| 290.00 | 0.11 | 3.85 | 1.98 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.11 | 6/15/2026 3:59:46 PM EST | |||
| 295.00 | 1.47 | 4.15 | 2.81 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.01 | -0.12 | 6/15/2026 3:59:46 PM EST | |||
| 300.00 | 2.15 | 4.15 | 3.15 | 3.04 | -3.08 | -50.33% | 0.01 | 38 | 36 | 0.33 | -0.16 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 305.00 | 2.00 | 5.85 | 3.93 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.14 | 6/15/2026 3:59:46 PM EST | |||
| 310.00 | 3.90 | 6.25 | 5.08 | 4.39 | -3.74 | -46.01% | 0.02 | 107 | 37 | 0.32 | -0.22 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 315.00 | 4.35 | 7.35 | 5.85 | 5.48 | % | 0.02 | 2 | 0 | 0.31 | -0.26 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 320.00 | 6.30 | 9.00 | 7.65 | 7.19 | % | 0.02 | 8 | 0 | 0.31 | -0.30 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 325.00 | 8.00 | 11.70 | 9.85 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.01 | -0.16 | 6/15/2026 3:59:46 PM EST | |||
| 330.00 | 10.00 | 13.70 | 11.85 | 10.42 | -7.09 | -40.50% | 0.04 | 2 | 1 | 0.32 | -0.40 | 0.01 | -0.16 | 6/15/2026 | 6/15/2026 3:59:46 PM EST |
| 335.00 | 12.30 | 15.95 | 14.13 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.01 | -0.16 | 6/15/2026 3:59:46 PM EST | |||
| 340.00 | 14.85 | 18.20 | 16.53 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.01 | -0.16 | 6/15/2026 3:59:46 PM EST | |||
| 345.00 | 17.65 | 21.05 | 19.35 | 17.82 | % | 0.06 | 1 | 0 | 0.31 | -0.58 | 0.01 | -0.15 | 6/15/2026 | 6/15/2026 3:59:46 PM EST | |
| 350.00 | 20.40 | 23.95 | 22.18 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.15 | 6/15/2026 3:59:46 PM EST | |||
| 355.00 | 23.60 | 27.35 | 25.48 | 44.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.68 | 0.01 | -0.14 | 6/11/2026 | 6/15/2026 3:59:46 PM EST |
| 360.00 | 27.35 | 31.30 | 29.33 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 6/15/2026 3:59:46 PM EST | |||
| 365.00 | 31.20 | 35.15 | 33.18 | % | 0.09 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.12 | 6/15/2026 3:59:46 PM EST | |||
| 370.00 | 35.35 | 38.65 | 37.00 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.11 | 6/15/2026 3:59:46 PM EST | |||
| 375.00 | 39.60 | 43.35 | 41.48 | % | 0.11 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.10 | 6/15/2026 3:59:46 PM EST | |||
| 380.00 | 44.15 | 47.70 | 45.93 | % | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.10 | 6/15/2026 3:59:46 PM EST | |||
| 385.00 | 48.75 | 52.45 | 50.60 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.09 | 6/15/2026 3:59:46 PM EST | |||
| 390.00 | 53.40 | 57.10 | 55.25 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.07 | 6/15/2026 3:59:46 PM EST | |||
| 395.00 | 58.20 | 61.60 | 59.90 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.06 | 6/15/2026 3:59:46 PM EST | |||
| 400.00 | 63.05 | 66.50 | 64.78 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 6/15/2026 3:59:46 PM EST | |||
| 405.00 | 67.95 | 71.45 | 69.70 | % | 0.17 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 410.00 | 72.90 | 76.60 | 74.75 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 415.00 | 77.80 | 81.50 | 79.65 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 420.00 | 82.65 | 86.75 | 84.70 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 6/15/2026 3:59:46 PM EST | |||
| 425.00 | 87.60 | 91.65 | 89.63 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 430.00 | 92.60 | 96.55 | 94.58 | % | 0.22 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 435.00 | 97.55 | 101.65 | 99.60 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:46 PM EST | |||
| 440.00 | 102.55 | 106.60 | 104.58 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 445.00 | 107.55 | 111.60 | 109.58 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST | |||
| 450.00 | 112.55 | 116.65 | 114.60 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:46 PM EST |