Options Chain for AMERICAN EXPRESS CO COM (AXP) - $340.84 as of 7/24/2026 4:00:22 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 | 130.15 | 133.80 | 131.98 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 200.00 | 125.05 | 128.80 | 126.93 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 205.00 | 120.15 | 124.00 | 122.08 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 210.00 | 115.10 | 119.00 | 117.05 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 215.00 | 110.20 | 114.00 | 112.10 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 220.00 | 105.15 | 109.05 | 107.10 | 102.33 | % | 0.49 | 1 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 225.00 | 100.20 | 103.95 | 102.08 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 230.00 | 95.30 | 98.95 | 97.13 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 235.00 | 90.25 | 94.05 | 92.15 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 85.30 | 89.10 | 87.20 | % | 0.36 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 245.00 | 80.40 | 84.10 | 82.25 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 250.00 | 75.50 | 79.20 | 77.35 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 255.00 | 70.50 | 74.20 | 72.35 | % | 0.28 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 260.00 | 65.60 | 69.60 | 67.60 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 265.00 | 60.70 | 64.70 | 62.70 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 270.00 | 55.80 | 59.70 | 57.75 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 275.00 | 51.90 | 54.65 | 53.28 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.08 | 7/24/2026 3:59:57 PM EST | |||
| 280.00 | 47.15 | 49.50 | 48.33 | % | 0.17 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.08 | 7/24/2026 3:59:57 PM EST | |||
| 285.00 | 42.45 | 45.30 | 43.88 | 39.30 | % | 0.15 | 3 | 0 | 0.38 | 0.92 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 290.00 | 37.90 | 40.60 | 39.25 | 36.40 | % | 0.14 | 2 | 0 | 0.37 | 0.90 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 295.00 | 33.45 | 35.85 | 34.65 | 32.05 | % | 0.12 | 7 | 0 | 0.26 | 0.87 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 300.00 | 29.20 | 32.00 | 30.60 | % | 0.10 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.13 | 7/24/2026 3:59:57 PM EST | |||
| 305.00 | 25.20 | 27.55 | 26.38 | 23.55 | % | 0.09 | 3 | 0 | 0.27 | 0.79 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 310.00 | 21.75 | 23.70 | 22.73 | % | 0.07 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.15 | 7/24/2026 3:59:57 PM EST | |||
| 315.00 | 18.15 | 20.15 | 19.15 | % | 0.06 | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.16 | 7/24/2026 3:59:57 PM EST | |||
| 320.00 | 14.90 | 16.90 | 15.90 | 15.67 | % | 0.05 | 2 | 0 | 0.27 | 0.62 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 325.00 | 12.10 | 14.00 | 13.05 | % | 0.04 | 0 | 0 | 0.26 | 0.56 | 0.01 | -0.16 | 7/24/2026 3:59:57 PM EST | |||
| 330.00 | 9.65 | 11.50 | 10.58 | 11.15 | % | 0.03 | 16 | 0 | 0.26 | 0.49 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 335.00 | 7.50 | 8.95 | 8.23 | 6.55 | % | 0.02 | 2 | 0 | 0.26 | 0.42 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 340.00 | 5.70 | 7.65 | 6.68 | 6.10 | % | 0.02 | 3 | 0 | 0.25 | 0.36 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 345.00 | 4.30 | 5.95 | 5.13 | 4.94 | % | 0.01 | 6 | 0 | 0.26 | 0.30 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 350.00 | 3.10 | 4.70 | 3.90 | 3.37 | -7.68 | -69.51% | 0.01 | 2 | 4 | 0.26 | 0.24 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 355.00 | 2.28 | 3.75 | 3.02 | 2.65 | % | 0.01 | 14 | 0 | 0.26 | 0.19 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 360.00 | 1.63 | 2.92 | 2.28 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.09 | 7/24/2026 3:59:57 PM EST | |||
| 365.00 | 1.19 | 2.42 | 1.81 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 370.00 | 0.71 | 1.90 | 1.31 | 0.80 | % | 0.00 | 4 | 0 | 0.26 | 0.09 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 375.00 | 0.40 | 1.35 | 0.88 | 0.35 | % | 0.00 | 1 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 380.00 | 0.19 | 1.31 | 0.75 | 0.65 | % | 0.00 | 1 | 0 | 0.26 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 385.00 | 0.07 | 1.01 | 0.54 | 1.00 | % | 0.00 | 3 | 0 | 0.26 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 390.00 | 0.01 | 0.98 | 0.50 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.03 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 260.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 265.00 | 0.01 | 0.90 | 0.46 | 0.46 | % | 0.00 | 2 | 0 | 0.30 | -0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 270.00 | 0.05 | 1.04 | 0.55 | 0.61 | % | 0.00 | 2 | 0 | 0.30 | -0.03 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 275.00 | 0.38 | 0.97 | 0.68 | 0.90 | % | 0.00 | 11 | 0 | 0.31 | -0.04 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 280.00 | 0.53 | 1.45 | 0.99 | 1.15 | % | 0.00 | 31 | 0 | 0.31 | -0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 285.00 | 0.89 | 1.66 | 1.28 | 1.29 | % | 0.00 | 36 | 0 | 0.30 | -0.08 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 290.00 | 1.10 | 2.05 | 1.58 | 1.78 | +0.67 | +60.36% | 0.01 | 9 | 1 | 0.29 | -0.10 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 295.00 | 1.60 | 2.74 | 2.17 | 2.21 | % | 0.01 | 7 | 0 | 0.29 | -0.13 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 300.00 | 2.34 | 3.50 | 2.92 | 2.92 | +0.83 | +39.72% | 0.01 | 20 | 1 | 0.28 | -0.17 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 305.00 | 3.30 | 4.70 | 4.00 | % | 0.01 | 0 | 0 | 0.28 | -0.21 | 0.01 | -0.14 | 7/24/2026 3:59:57 PM EST | |||
| 310.00 | 4.20 | 5.95 | 5.08 | 5.33 | % | 0.02 | 7 | 0 | 0.28 | -0.26 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 315.00 | 5.90 | 7.45 | 6.68 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.16 | 7/24/2026 3:59:57 PM EST | |||
| 320.00 | 7.55 | 9.35 | 8.45 | 9.50 | % | 0.03 | 6 | 0 | 0.27 | -0.38 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 325.00 | 9.65 | 11.55 | 10.60 | % | 0.03 | 0 | 0 | 0.27 | -0.44 | 0.01 | -0.16 | 7/24/2026 3:59:57 PM EST | |||
| 330.00 | 12.30 | 14.15 | 13.23 | 15.04 | % | 0.04 | 7 | 0 | 0.27 | -0.51 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 335.00 | 15.00 | 17.10 | 16.05 | 16.71 | % | 0.05 | 4 | 0 | 0.27 | -0.58 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 340.00 | 18.30 | 20.40 | 19.35 | 20.23 | +7.23 | +55.62% | 0.06 | 2 | 2 | 0.27 | -0.64 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 345.00 | 21.30 | 24.10 | 22.70 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.13 | 7/24/2026 3:59:57 PM EST | |||
| 350.00 | 25.00 | 28.00 | 26.50 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.12 | 7/24/2026 3:59:57 PM EST | |||
| 355.00 | 29.35 | 32.20 | 30.78 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 360.00 | 33.65 | 36.65 | 35.15 | % | 0.10 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.09 | 7/24/2026 3:59:57 PM EST | |||
| 365.00 | 38.25 | 41.20 | 39.73 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 370.00 | 42.80 | 45.80 | 44.30 | 47.90 | % | 0.12 | 1 | 0 | 0.35 | -0.91 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 375.00 | 47.60 | 50.60 | 49.10 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 380.00 | 52.35 | 55.45 | 53.90 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 385.00 | 57.15 | 61.05 | 59.10 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 390.00 | 62.30 | 66.05 | 64.18 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 395.00 | 67.00 | 71.05 | 69.03 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 400.00 | 71.95 | 76.05 | 74.00 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 405.00 | 77.30 | 81.05 | 79.18 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 410.00 | 82.25 | 86.05 | 84.15 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 415.00 | 87.15 | 91.05 | 89.10 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 420.00 | 92.25 | 96.05 | 94.15 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 425.00 | 97.25 | 100.95 | 99.10 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 430.00 | 102.25 | 105.95 | 104.10 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 435.00 | 107.25 | 111.00 | 109.13 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 440.00 | 112.25 | 116.05 | 114.15 | 117.60 | % | 0.26 | 1 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 445.00 | 117.25 | 121.05 | 119.15 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 450.00 | 122.40 | 126.00 | 124.20 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |