Options Chain for AMERICAN EXPRESS CO COM (AXP) - $338.00 as of 7/31/2026 7:29:25 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 | 140.55 | 144.45 | 142.50 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 200.00 | 135.90 | 139.45 | 137.68 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 205.00 | 130.95 | 134.50 | 132.73 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 210.00 | 126.25 | 129.45 | 127.85 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 215.00 | 121.20 | 124.50 | 122.85 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 220.00 | 116.05 | 119.50 | 117.78 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 225.00 | 110.95 | 114.60 | 112.78 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 230.00 | 106.15 | 109.60 | 107.88 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 235.00 | 100.85 | 104.65 | 102.75 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 240.00 | 95.90 | 99.65 | 97.78 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 245.00 | 90.90 | 94.40 | 92.65 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 250.00 | 86.00 | 89.80 | 87.90 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 255.00 | 81.05 | 84.70 | 82.88 | % | 0.33 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 260.00 | 76.20 | 79.55 | 77.88 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 265.00 | 71.10 | 74.60 | 72.85 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 270.00 | 66.55 | 69.70 | 68.13 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 275.00 | 61.15 | 64.85 | 63.00 | % | 0.23 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 280.00 | 56.45 | 60.00 | 58.23 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 285.00 | 51.95 | 55.15 | 53.55 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 290.00 | 46.95 | 50.40 | 48.68 | % | 0.17 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 295.00 | 42.70 | 45.65 | 44.18 | 44.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.93 | 0.00 | -0.09 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 300.00 | 38.00 | 41.05 | 39.53 | 40.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.91 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 305.00 | 33.60 | 36.60 | 35.10 | % | 0.12 | 0 | 0 | 0.21 | 0.88 | 0.01 | -0.12 | 7/31/2026 4:00:04 PM EST | |||
| 310.00 | 29.65 | 32.30 | 30.98 | 31.40 | % | 0.10 | 8 | 0 | 0.26 | 0.84 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 315.00 | 25.35 | 28.15 | 26.75 | % | 0.08 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.15 | 7/31/2026 4:00:04 PM EST | |||
| 320.00 | 21.35 | 24.25 | 22.80 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.16 | 7/31/2026 4:00:04 PM EST | |||
| 325.00 | 18.50 | 20.65 | 19.58 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.01 | -0.16 | 7/31/2026 4:00:04 PM EST | |||
| 330.00 | 15.55 | 17.30 | 16.43 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.01 | -0.17 | 7/31/2026 4:00:04 PM EST | |||
| 335.00 | 11.75 | 14.35 | 13.05 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.01 | -0.17 | 7/31/2026 4:00:04 PM EST | |||
| 340.00 | 9.95 | 11.75 | 10.85 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.01 | -0.16 | 7/31/2026 4:00:04 PM EST | |||
| 345.00 | 7.80 | 9.50 | 8.65 | 9.32 | % | 0.03 | 2 | 0 | 0.25 | 0.43 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 350.00 | 6.10 | 7.55 | 6.83 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 355.00 | 4.10 | 6.00 | 5.05 | 5.50 | % | 0.01 | 2 | 0 | 0.24 | 0.29 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 360.00 | 2.95 | 4.70 | 3.83 | 4.13 | -0.19 | -4.40% | 0.01 | 1 | 1 | 0.24 | 0.23 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 365.00 | 2.14 | 3.65 | 2.90 | 3.05 | % | 0.01 | 33 | 0 | 0.24 | 0.18 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 370.00 | 1.29 | 2.86 | 2.08 | 2.16 | % | 0.01 | 3 | 0 | 0.24 | 0.14 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 375.00 | 0.86 | 2.25 | 1.56 | 1.68 | % | 0.00 | 1 | 0 | 0.24 | 0.11 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 380.00 | 0.51 | 1.78 | 1.15 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 385.00 | 0.27 | 2.44 | 1.36 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 390.00 | 0.13 | 2.01 | 1.07 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 395.00 | 0.01 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 400.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 405.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 410.00 | 0.01 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 415.00 | 0.01 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 420.00 | 0.01 | 0.58 | 0.30 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 425.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 430.00 | 0.01 | 0.54 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 435.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 440.00 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 0.47 | 0.24 | 0.05 | % | 0.00 | 61 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 220.00 | 0.00 | 0.47 | 0.24 | 0.05 | % | 0.00 | 72 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.12 | % | 0.00 | 6 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 230.00 | 0.00 | 0.48 | 0.24 | 0.09 | % | 0.00 | 21 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 235.00 | 0.00 | 0.49 | 0.25 | 0.05 | % | 0.00 | 26 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 19 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 245.00 | 0.00 | 0.52 | 0.26 | 0.10 | % | 0.00 | 2 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 250.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 255.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 260.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 275.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 280.00 | 0.01 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | -0.02 | 0.00 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 285.00 | 0.09 | 1.14 | 0.62 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.00 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 290.00 | 0.32 | 1.17 | 0.75 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.08 | 7/31/2026 4:00:04 PM EST | |||
| 295.00 | 0.53 | 1.66 | 1.10 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 300.00 | 1.07 | 1.77 | 1.42 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 305.00 | 1.29 | 2.68 | 1.99 | 1.65 | -1.08 | -39.56% | 0.01 | 2 | 5 | 0.27 | -0.12 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 310.00 | 1.91 | 3.05 | 2.48 | 2.29 | % | 0.01 | 1 | 0 | 0.26 | -0.16 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 315.00 | 2.93 | 4.40 | 3.67 | 3.15 | -1.46 | -31.67% | 0.01 | 4 | 5 | 0.27 | -0.20 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 320.00 | 3.80 | 5.60 | 4.70 | 4.81 | % | 0.01 | 2 | 0 | 0.26 | -0.25 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 4:00:04 PM EST | |
| 325.00 | 5.35 | 6.40 | 5.88 | 6.00 | -0.43 | -6.69% | 0.02 | 1 | 1 | 0.25 | -0.31 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 4:00:04 PM EST |
| 330.00 | 7.05 | 8.25 | 7.65 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.01 | -0.17 | 7/31/2026 4:00:04 PM EST | |||
| 335.00 | 9.10 | 10.85 | 9.98 | % | 0.03 | 0 | 0 | 0.26 | -0.43 | 0.01 | -0.17 | 7/31/2026 4:00:04 PM EST | |||
| 340.00 | 11.35 | 13.25 | 12.30 | % | 0.04 | 0 | 0 | 0.25 | -0.50 | 0.01 | -0.16 | 7/31/2026 4:00:04 PM EST | |||
| 345.00 | 14.20 | 16.65 | 15.43 | % | 0.04 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.15 | 7/31/2026 4:00:04 PM EST | |||
| 350.00 | 17.45 | 19.95 | 18.70 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.01 | -0.14 | 7/31/2026 4:00:04 PM EST | |||
| 355.00 | 20.80 | 23.50 | 22.15 | % | 0.06 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.13 | 7/31/2026 4:00:04 PM EST | |||
| 360.00 | 24.20 | 27.15 | 25.68 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.11 | 7/31/2026 4:00:04 PM EST | |||
| 365.00 | 28.25 | 31.80 | 30.03 | % | 0.08 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.09 | 7/31/2026 4:00:04 PM EST | |||
| 370.00 | 32.55 | 36.20 | 34.38 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.86 | 0.01 | -0.08 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 375.00 | 37.15 | 40.65 | 38.90 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.07 | 7/31/2026 4:00:04 PM EST | |||
| 380.00 | 41.95 | 45.45 | 43.70 | % | 0.12 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.06 | 7/31/2026 4:00:04 PM EST | |||
| 385.00 | 46.80 | 50.55 | 48.68 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 7/31/2026 4:00:04 PM EST | |||
| 390.00 | 51.75 | 55.50 | 53.63 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 395.00 | 56.75 | 60.50 | 58.63 | % | 0.15 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 7/31/2026 4:00:04 PM EST | |||
| 400.00 | 61.75 | 65.50 | 63.63 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 405.00 | 66.80 | 70.50 | 68.65 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 7/31/2026 4:00:04 PM EST | |||
| 410.00 | 71.60 | 75.30 | 73.45 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 415.00 | 76.85 | 80.45 | 78.65 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/31/2026 4:00:04 PM EST | |||
| 420.00 | 81.55 | 85.30 | 83.43 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 425.00 | 86.55 | 90.45 | 88.50 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 430.00 | 91.85 | 95.50 | 93.68 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:04 PM EST | |||
| 435.00 | 96.85 | 100.50 | 98.68 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 440.00 | 101.55 | 105.25 | 103.40 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 445.00 | 106.90 | 110.45 | 108.68 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 450.00 | 111.90 | 115.45 | 113.68 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST |