Options Chain for AMERICAN EXPRESS CO COM (AXP) - $340.81 as of 8/12/2026 12:40:22 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 | 145.50 | 149.15 | 147.33 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 200.00 | 140.50 | 144.15 | 142.33 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 205.00 | 135.55 | 139.15 | 137.35 | % | 0.67 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 210.00 | 130.55 | 134.15 | 132.35 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 215.00 | 125.60 | 128.95 | 127.28 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 220.00 | 120.65 | 124.30 | 122.48 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 225.00 | 115.65 | 119.30 | 117.48 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 230.00 | 110.75 | 114.25 | 112.50 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 235.00 | 105.75 | 109.35 | 107.55 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 240.00 | 100.80 | 104.45 | 102.63 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 245.00 | 95.80 | 99.35 | 97.58 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 250.00 | 90.85 | 94.50 | 92.68 | % | 0.37 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 255.00 | 85.95 | 89.40 | 87.68 | % | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 260.00 | 80.90 | 84.55 | 82.73 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 265.00 | 75.95 | 79.55 | 77.75 | % | 0.29 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 270.00 | 71.10 | 74.60 | 72.85 | % | 0.27 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 275.00 | 66.10 | 69.60 | 67.85 | % | 0.25 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.03 | 8/12/2026 11:58:53 AM EST | |||
| 280.00 | 61.20 | 64.90 | 63.05 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 285.00 | 56.30 | 59.55 | 57.93 | % | 0.20 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 290.00 | 51.50 | 54.70 | 53.10 | % | 0.18 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.05 | 8/12/2026 11:58:53 AM EST | |||
| 295.00 | 46.70 | 50.10 | 48.40 | % | 0.16 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.05 | 8/12/2026 11:58:53 AM EST | |||
| 300.00 | 41.85 | 45.15 | 43.50 | % | 0.14 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.06 | 8/12/2026 11:58:53 AM EST | |||
| 305.00 | 37.20 | 40.55 | 38.88 | % | 0.13 | 0 | 0 | 0.26 | 0.92 | 0.01 | -0.06 | 8/12/2026 11:58:53 AM EST | |||
| 310.00 | 32.70 | 35.75 | 34.23 | % | 0.11 | 0 | 0 | 0.26 | 0.88 | 0.01 | -0.07 | 8/12/2026 11:58:53 AM EST | |||
| 315.00 | 28.40 | 31.60 | 30.00 | % | 0.10 | 0 | 0 | 0.25 | 0.84 | 0.01 | -0.09 | 8/12/2026 11:58:53 AM EST | |||
| 320.00 | 24.25 | 27.50 | 25.88 | 23.62 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | 0.80 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 325.00 | 21.30 | 23.15 | 22.23 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.01 | -0.11 | 8/12/2026 11:58:53 AM EST | |||
| 330.00 | 17.10 | 20.10 | 18.60 | 16.77 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | 0.68 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 335.00 | 13.60 | 16.65 | 15.13 | 18.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.61 | 0.01 | -0.13 | 8/6/2026 | 8/12/2026 11:58:53 AM EST |
| 340.00 | 10.75 | 14.00 | 12.38 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.54 | 0.01 | -0.14 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 345.00 | 8.30 | 11.60 | 9.95 | 9.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.47 | 0.01 | -0.14 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 350.00 | 6.60 | 9.45 | 8.03 | 7.54 | +0.34 | +4.73% | 0.02 | 1 | 8 | 0.24 | 0.41 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:53 AM EST |
| 355.00 | 4.35 | 7.75 | 6.05 | % | 0.02 | 0 | 0 | 0.23 | 0.34 | 0.01 | -0.12 | 8/12/2026 11:58:53 AM EST | |||
| 360.00 | 2.84 | 6.55 | 4.70 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | 0.28 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 365.00 | 3.00 | 4.80 | 3.90 | 3.15 | -0.82 | -20.66% | 0.01 | 5 | 6 | 0.25 | 0.23 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:53 AM EST |
| 370.00 | 0.79 | 4.15 | 2.47 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | 0.18 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 375.00 | 0.45 | 3.80 | 2.13 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.14 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 380.00 | 0.15 | 2.96 | 1.56 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.22 | 0.10 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 11:58:53 AM EST |
| 385.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.08 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 390.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 395.00 | 0.15 | 1.50 | 0.83 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.03 | 8/12/2026 11:58:53 AM EST | |||
| 400.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 405.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 410.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 415.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 420.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 425.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 430.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 435.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 440.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 445.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM 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 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 240.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 250.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 255.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 260.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 270.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 275.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 8/12/2026 11:58:53 AM EST | |||
| 280.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 285.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 290.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 8/12/2026 11:58:53 AM EST | |||
| 295.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 8/12/2026 11:58:53 AM EST | |||
| 300.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.06 | 8/12/2026 11:58:53 AM EST | |||
| 305.00 | 0.90 | 1.84 | 1.37 | 1.45 | % | 0.00 | 40 | 0 | 0.26 | -0.08 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:58:53 AM EST | |
| 310.00 | 0.20 | 3.75 | 1.98 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.01 | -0.07 | 8/12/2026 11:58:53 AM EST | |||
| 315.00 | 1.80 | 2.93 | 2.37 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | -0.16 | 0.01 | -0.09 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 320.00 | 1.90 | 4.50 | 3.20 | 3.33 | +0.01 | +0.31% | 0.01 | 10 | 7 | 0.24 | -0.20 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:53 AM EST |
| 325.00 | 3.70 | 6.05 | 4.88 | 4.50 | +0.64 | +16.58% | 0.02 | 50 | 19 | 0.25 | -0.26 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:58:53 AM EST |
| 330.00 | 4.45 | 7.60 | 6.03 | 6.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.32 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:53 AM EST |
| 335.00 | 6.45 | 9.55 | 8.00 | % | 0.02 | 0 | 0 | 0.24 | -0.39 | 0.01 | -0.13 | 8/12/2026 11:58:53 AM EST | |||
| 340.00 | 8.65 | 11.70 | 10.18 | 11.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.46 | 0.01 | -0.14 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 345.00 | 11.45 | 14.25 | 12.85 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.01 | -0.14 | 8/12/2026 11:58:53 AM EST | |||
| 350.00 | 14.30 | 16.30 | 15.30 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.01 | -0.13 | 8/12/2026 11:58:53 AM EST | |||
| 355.00 | 17.10 | 20.40 | 18.75 | 21.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.66 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:53 AM EST |
| 360.00 | 20.35 | 23.90 | 22.13 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.11 | 8/12/2026 11:58:53 AM EST | |||
| 365.00 | 24.30 | 27.70 | 26.00 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.10 | 8/12/2026 11:58:53 AM EST | |||
| 370.00 | 28.65 | 31.90 | 30.28 | % | 0.08 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.09 | 8/12/2026 11:58:53 AM EST | |||
| 375.00 | 33.00 | 36.30 | 34.65 | % | 0.09 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.07 | 8/12/2026 11:58:53 AM EST | |||
| 380.00 | 37.70 | 40.90 | 39.30 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.06 | 8/12/2026 11:58:53 AM EST | |||
| 385.00 | 42.35 | 45.70 | 44.03 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 8/12/2026 11:58:53 AM EST | |||
| 390.00 | 47.20 | 50.60 | 48.90 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:58:53 AM EST | |||
| 395.00 | 52.30 | 55.60 | 53.95 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 8/12/2026 11:58:53 AM EST | |||
| 400.00 | 57.30 | 60.60 | 58.95 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 405.00 | 62.20 | 65.55 | 63.88 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:58:53 AM EST | |||
| 410.00 | 67.30 | 70.60 | 68.95 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 415.00 | 72.25 | 75.50 | 73.88 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 420.00 | 77.20 | 80.60 | 78.90 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:53 AM EST | |||
| 425.00 | 82.30 | 85.50 | 83.90 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 430.00 | 87.30 | 90.60 | 88.95 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 435.00 | 92.30 | 95.55 | 93.93 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 440.00 | 97.30 | 100.55 | 98.93 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 445.00 | 102.30 | 105.60 | 103.95 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST | |||
| 450.00 | 107.30 | 110.60 | 108.95 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:53 AM EST |