Options Chain for AMERICAN EXPRESS CO COM (AXP) - $346.59 as of 7/10/2026 7:28:51 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 | 154.80 | 158.85 | 156.83 | % | 0.80 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 200.00 | 149.90 | 153.85 | 151.88 | % | 0.76 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 205.00 | 144.90 | 148.95 | 146.93 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 210.00 | 139.95 | 144.00 | 141.98 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 215.00 | 135.00 | 139.00 | 137.00 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 220.00 | 130.00 | 134.05 | 132.03 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 225.00 | 125.05 | 129.10 | 127.08 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 230.00 | 120.10 | 124.15 | 122.13 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 235.00 | 115.20 | 119.20 | 117.20 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 240.00 | 110.25 | 114.30 | 112.28 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 245.00 | 105.35 | 109.35 | 107.35 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 250.00 | 100.40 | 104.40 | 102.40 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 255.00 | 95.40 | 99.50 | 97.45 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 260.00 | 90.55 | 94.60 | 92.58 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 265.00 | 85.70 | 89.70 | 87.70 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 270.00 | 80.80 | 84.80 | 82.80 | % | 0.31 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 275.00 | 75.95 | 79.90 | 77.93 | % | 0.28 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 280.00 | 71.10 | 75.15 | 73.13 | % | 0.26 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 285.00 | 66.25 | 70.35 | 68.30 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 290.00 | 61.55 | 65.55 | 63.55 | % | 0.22 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 295.00 | 56.85 | 60.85 | 58.85 | % | 0.20 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.09 | 7/10/2026 4:00:01 PM EST | |||
| 300.00 | 52.20 | 56.20 | 54.20 | % | 0.18 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 305.00 | 48.10 | 51.50 | 49.80 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 310.00 | 43.15 | 47.20 | 45.18 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 315.00 | 38.95 | 42.95 | 40.95 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 320.00 | 34.80 | 38.85 | 36.83 | 34.88 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.33 | 0.81 | 0.01 | -0.14 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 325.00 | 30.85 | 34.90 | 32.88 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.15 | 7/10/2026 4:00:01 PM EST | |||
| 330.00 | 27.20 | 31.20 | 29.20 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.01 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 335.00 | 23.80 | 27.70 | 25.75 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 340.00 | 20.75 | 24.20 | 22.48 | % | 0.07 | 0 | 0 | 0.32 | 0.64 | 0.01 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 345.00 | 18.35 | 21.40 | 19.88 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.01 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 350.00 | 15.55 | 18.75 | 17.15 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.01 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 355.00 | 13.15 | 16.25 | 14.70 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.31 | 0.50 | 0.01 | -0.18 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 360.00 | 10.25 | 14.00 | 12.13 | 11.40 | % | 0.03 | 22 | 0 | 0.31 | 0.44 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 365.00 | 9.00 | 12.05 | 10.53 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.01 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 370.00 | 6.40 | 10.40 | 8.40 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.01 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 375.00 | 5.90 | 8.90 | 7.40 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.01 | -0.14 | 7/10/2026 4:00:01 PM EST | |||
| 380.00 | 4.80 | 7.60 | 6.20 | % | 0.02 | 0 | 0 | 0.30 | 0.26 | 0.01 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 385.00 | 2.55 | 6.55 | 4.55 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.01 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 390.00 | 2.90 | 5.35 | 4.13 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 395.00 | 0.92 | 4.50 | 2.71 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.01 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 400.00 | 1.85 | 4.25 | 3.05 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 405.00 | 0.06 | 3.95 | 2.01 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 445.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:01 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 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 280.00 | 0.07 | 1.70 | 0.89 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 290.00 | 0.15 | 3.30 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 295.00 | 0.39 | 3.55 | 1.97 | 1.97 | % | 0.01 | 40 | 0 | 0.35 | -0.08 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 300.00 | 0.54 | 3.95 | 2.25 | 2.32 | % | 0.01 | 40 | 0 | 0.34 | -0.09 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 305.00 | 1.13 | 4.35 | 2.74 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 310.00 | 2.14 | 4.90 | 3.52 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 315.00 | 1.90 | 5.30 | 3.60 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.16 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 320.00 | 2.96 | 6.35 | 4.66 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.01 | -0.14 | 7/10/2026 4:00:01 PM EST | |||
| 325.00 | 3.70 | 7.40 | 5.55 | 7.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | -0.23 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 330.00 | 5.80 | 8.70 | 7.25 | 9.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.27 | 0.01 | -0.16 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 335.00 | 7.40 | 10.10 | 8.75 | 8.44 | % | 0.03 | 4 | 0 | 0.32 | -0.31 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 340.00 | 8.95 | 11.85 | 10.40 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.01 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 345.00 | 10.60 | 13.90 | 12.25 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.01 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 350.00 | 13.10 | 16.15 | 14.63 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.01 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 355.00 | 15.70 | 18.70 | 17.20 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.01 | -0.18 | 7/10/2026 4:00:01 PM EST | |||
| 360.00 | 18.60 | 21.55 | 20.08 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.01 | -0.17 | 7/10/2026 4:00:01 PM EST | |||
| 365.00 | 21.60 | 24.60 | 23.10 | % | 0.06 | 0 | 0 | 0.31 | -0.61 | 0.01 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 370.00 | 24.95 | 28.00 | 26.48 | % | 0.07 | 0 | 0 | 0.30 | -0.66 | 0.01 | -0.16 | 7/10/2026 4:00:01 PM EST | |||
| 375.00 | 27.60 | 31.50 | 29.55 | % | 0.08 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.14 | 7/10/2026 4:00:01 PM EST | |||
| 380.00 | 31.35 | 35.35 | 33.35 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.13 | 7/10/2026 4:00:01 PM EST | |||
| 385.00 | 35.35 | 39.30 | 37.33 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.12 | 7/10/2026 4:00:01 PM EST | |||
| 390.00 | 39.55 | 43.65 | 41.60 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.11 | 7/10/2026 4:00:01 PM EST | |||
| 395.00 | 44.00 | 47.70 | 45.85 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.10 | 7/10/2026 4:00:01 PM EST | |||
| 400.00 | 48.50 | 52.45 | 50.48 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 405.00 | 53.10 | 57.05 | 55.08 | % | 0.14 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.08 | 7/10/2026 4:00:01 PM EST | |||
| 410.00 | 57.75 | 61.75 | 59.75 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 415.00 | 62.60 | 66.55 | 64.58 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 420.00 | 67.50 | 71.45 | 69.48 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 425.00 | 72.40 | 76.40 | 74.40 | % | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 430.00 | 77.30 | 81.55 | 79.43 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 7/10/2026 4:00:01 PM EST | |||
| 435.00 | 82.50 | 86.15 | 84.33 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 440.00 | 87.30 | 91.40 | 89.35 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 445.00 | 92.30 | 96.40 | 94.35 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 450.00 | 97.30 | 101.40 | 99.35 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST |