Options Chain for AMERICAN EXPRESS CO COM (AXP) - $342.91 as of 7/24/2026 7:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 180.05 | 183.80 | 181.93 | 210.55 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 175.05 | 178.85 | 176.95 | 176.41 | -29.19 | -14.20% | 1.18 | 1 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 170.10 | 173.95 | 172.03 | % | 1.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 165.15 | 168.90 | 167.03 | % | 1.04 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 160.25 | 163.95 | 162.10 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 155.30 | 159.00 | 157.15 | 185.75 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 175.00 | 150.25 | 154.10 | 152.18 | 144.24 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/24/2026 3:59:57 PM EST |
| 180.00 | 145.30 | 149.05 | 147.18 | % | 0.82 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 185.00 | 140.45 | 144.20 | 142.33 | % | 0.77 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 190.00 | 135.45 | 139.15 | 137.30 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 130.40 | 134.15 | 132.28 | 160.95 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 200.00 | 125.45 | 129.25 | 127.35 | 150.00 | 0.00 | 0.00% | 0.64 | 0 | 17 | 0.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 115.55 | 119.30 | 117.43 | 102.28 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 105.75 | 109.50 | 107.63 | 93.60 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 95.75 | 99.50 | 97.63 | 111.77 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.60 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 85.95 | 89.70 | 87.83 | 113.52 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.59 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 76.20 | 79.80 | 78.00 | 73.70 | -29.71 | -28.73% | 0.31 | 10 | 161 | 0.49 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 260.00 | 66.50 | 69.95 | 68.23 | 64.35 | -27.17 | -29.69% | 0.26 | 1 | 51 | 0.43 | 0.97 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 270.00 | 57.50 | 59.65 | 58.58 | 76.75 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.37 | 0.95 | 0.00 | -0.07 | 6/29/2026 | 7/24/2026 3:59:57 PM EST |
| 280.00 | 48.15 | 49.90 | 49.03 | 47.20 | -37.55 | -44.31% | 0.18 | 14 | 27 | 0.26 | 0.92 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 290.00 | 39.20 | 41.00 | 40.10 | 35.90 | -35.93 | -50.03% | 0.14 | 10 | 68 | 0.27 | 0.87 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 300.00 | 30.90 | 32.65 | 31.78 | 30.85 | -35.90 | -53.79% | 0.11 | 78 | 163 | 0.27 | 0.80 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 310.00 | 23.45 | 25.10 | 24.28 | 23.11 | -21.79 | -48.53% | 0.08 | 24 | 714 | 0.27 | 0.72 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 320.00 | 17.55 | 18.40 | 17.98 | 17.68 | -21.10 | -54.41% | 0.06 | 104 | 497 | 0.27 | 0.62 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 330.00 | 12.20 | 12.70 | 12.45 | 12.50 | -10.40 | -45.42% | 0.04 | 293 | 495 | 0.26 | 0.50 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 340.00 | 8.15 | 8.65 | 8.40 | 8.50 | -9.53 | -52.86% | 0.02 | 79 | 1,250 | 0.26 | 0.38 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 350.00 | 5.20 | 5.50 | 5.35 | 5.25 | -7.15 | -57.67% | 0.02 | 377 | 802 | 0.26 | 0.28 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 360.00 | 3.20 | 3.70 | 3.45 | 3.32 | -6.01 | -64.42% | 0.01 | 61 | 877 | 0.26 | 0.19 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 370.00 | 1.79 | 2.27 | 2.03 | 1.83 | -6.67 | -78.48% | 0.01 | 251 | 552 | 0.26 | 0.13 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 380.00 | 1.01 | 1.54 | 1.28 | 1.17 | -3.11 | -72.67% | 0.00 | 77 | 638 | 0.26 | 0.09 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 390.00 | 0.68 | 0.99 | 0.84 | 0.87 | -1.78 | -67.17% | 0.00 | 58 | 459 | 0.27 | 0.06 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 400.00 | 0.44 | 0.80 | 0.62 | 0.56 | -1.22 | -68.54% | 0.00 | 61 | 2,618 | 0.28 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 410.00 | 0.13 | 0.67 | 0.40 | 0.33 | -0.76 | -69.73% | 0.00 | 36 | 320 | 0.28 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.15 | -0.59 | -79.73% | 0.00 | 10 | 478 | 0.41 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.05 | 1.03 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.47 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.24 | 1.12 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 1.97 | 0.99 | 0.11 | -0.10 | -47.62% | 0.00 | 11 | 137 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 1.81 | 0.91 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 2.19 | 1.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.17 | 1.09 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 2.17 | 1.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/24/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/24/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/24/2026 3:59:57 PM EST |
| 180.00 | 0.01 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 161 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 185.00 | 0.01 | 0.41 | 0.21 | 0.15 | -0.10 | -40.00% | 0.00 | 75 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.61 | 0.31 | 0.05 | -0.23 | -82.15% | 0.00 | 161 | 105 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.08 | 0.54 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.19 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.48 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.45 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.46 | -0.01 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 0.16 | 0.58 | 0.37 | 0.35 | +0.11 | +45.84% | 0.00 | 23 | 637 | 0.35 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 260.00 | 0.26 | 0.74 | 0.50 | 0.59 | +0.16 | +37.21% | 0.00 | 37 | 1,164 | 0.32 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 270.00 | 0.67 | 1.17 | 0.92 | 0.84 | +0.16 | +23.53% | 0.00 | 123 | 1,088 | 0.32 | -0.05 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 280.00 | 1.24 | 1.65 | 1.45 | 1.52 | +0.45 | +42.06% | 0.01 | 57 | 2,081 | 0.30 | -0.08 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 290.00 | 2.26 | 2.58 | 2.42 | 2.43 | +0.68 | +38.86% | 0.01 | 93 | 1,731 | 0.29 | -0.13 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 300.00 | 3.85 | 4.10 | 3.98 | 4.10 | +1.27 | +44.88% | 0.01 | 443 | 935 | 0.28 | -0.20 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 310.00 | 6.20 | 6.55 | 6.38 | 6.80 | +2.47 | +57.05% | 0.02 | 97 | 1,110 | 0.27 | -0.28 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 320.00 | 9.60 | 10.00 | 9.80 | 10.00 | +3.45 | +52.68% | 0.03 | 237 | 946 | 0.27 | -0.38 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 330.00 | 14.00 | 14.75 | 14.38 | 15.30 | +5.63 | +58.23% | 0.04 | 59 | 511 | 0.26 | -0.50 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 340.00 | 19.90 | 21.00 | 20.45 | 21.50 | +7.35 | +51.95% | 0.06 | 16 | 1,163 | 0.26 | -0.62 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 350.00 | 26.85 | 28.80 | 27.83 | 28.10 | +9.23 | +48.92% | 0.08 | 13 | 911 | 0.27 | -0.72 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 360.00 | 35.00 | 37.10 | 36.05 | 36.20 | +15.20 | +72.39% | 0.10 | 15 | 256 | 0.27 | -0.81 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 370.00 | 44.10 | 46.15 | 45.13 | 49.10 | +24.15 | +96.80% | 0.12 | 8 | 104 | 0.32 | -0.87 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 380.00 | 53.45 | 55.55 | 54.50 | 58.25 | +24.40 | +72.09% | 0.14 | 1 | 32 | 0.35 | -0.91 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 390.00 | 62.25 | 65.95 | 64.10 | 33.60 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.38 | -0.94 | 0.00 | -0.04 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 400.00 | 72.20 | 76.05 | 74.13 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.41 | -0.96 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 3:59:57 PM EST |
| 410.00 | 82.20 | 86.05 | 84.13 | % | 0.21 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 420.00 | 92.20 | 96.05 | 94.13 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 430.00 | 102.35 | 106.05 | 104.20 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 440.00 | 112.35 | 116.05 | 114.20 | 85.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 450.00 | 122.30 | 126.05 | 124.18 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 460.00 | 132.35 | 136.05 | 134.20 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 470.00 | 142.20 | 145.95 | 144.08 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 480.00 | 152.25 | 156.00 | 154.13 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 490.00 | 162.20 | 166.00 | 164.10 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 500.00 | 172.20 | 176.05 | 174.13 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 520.00 | 192.15 | 196.05 | 194.10 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 540.00 | 212.10 | 216.05 | 214.08 | % | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 560.00 | 232.10 | 236.05 | 234.08 | 235.68 | % | 0.42 | 2 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |