Options Chain for AMERICAN EXPRESS CO COM (AXP) - $326.16 as of 9/7/2026 7:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 169.60 | 173.75 | 171.68 | % | 1.11 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 164.60 | 168.80 | 166.70 | % | 1.04 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 159.75 | 163.65 | 161.70 | % | 0.98 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 154.85 | 158.65 | 156.75 | % | 0.92 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 175.00 | 149.90 | 153.75 | 151.83 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 180.00 | 144.85 | 147.80 | 146.33 | 137.90 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 140.15 | 143.70 | 141.93 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 190.00 | 135.00 | 138.75 | 136.88 | 154.30 | 0.00 | 0.00% | 0.72 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 130.00 | 133.70 | 131.85 | 123.45 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 124.95 | 128.75 | 126.85 | 144.55 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 114.95 | 118.80 | 116.88 | 135.50 | 0.00 | 0.00% | 0.56 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 104.95 | 108.85 | 106.90 | 116.15 | 0.00 | 0.00% | 0.49 | 0 | 150 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 94.95 | 98.85 | 96.90 | 112.15 | 0.00 | 0.00% | 0.42 | 0 | 17 | 0.75 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 85.00 | 88.90 | 86.95 | 103.61 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 75.65 | 78.25 | 76.95 | 85.58 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.54 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 65.80 | 68.10 | 66.95 | 87.05 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.48 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 55.15 | 59.20 | 57.18 | 79.83 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.42 | 0.98 | 0.00 | -0.03 | 8/5/2026 | 9/4/2026 4:00:02 PM EST |
| 280.00 | 46.45 | 48.30 | 47.38 | 50.53 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.26 | 0.95 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 37.35 | 38.80 | 38.08 | 57.70 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.28 | 0.91 | 0.01 | -0.07 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 300.00 | 28.35 | 29.80 | 29.08 | 29.90 | -4.10 | -12.06% | 0.10 | 1 | 103 | 0.26 | 0.84 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 310.00 | 20.05 | 21.55 | 20.80 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.24 | 0.75 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 320.00 | 13.35 | 14.25 | 13.80 | 13.77 | -2.98 | -17.80% | 0.04 | 10 | 224 | 0.23 | 0.62 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 330.00 | 8.10 | 8.90 | 8.50 | 8.50 | -2.43 | -22.24% | 0.03 | 34 | 483 | 0.23 | 0.46 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 340.00 | 4.75 | 5.10 | 4.93 | 4.96 | -1.62 | -24.62% | 0.01 | 97 | 484 | 0.23 | 0.31 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 350.00 | 2.46 | 2.97 | 2.72 | 2.59 | -1.07 | -29.24% | 0.01 | 112 | 969 | 0.23 | 0.19 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 360.00 | 1.20 | 1.74 | 1.47 | 1.34 | -0.43 | -24.30% | 0.00 | 32 | 874 | 0.23 | 0.11 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 370.00 | 0.62 | 1.02 | 0.82 | 0.72 | -0.46 | -38.99% | 0.00 | 25 | 962 | 0.24 | 0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 380.00 | 0.29 | 0.47 | 0.38 | 0.39 | -0.25 | -39.07% | 0.00 | 15 | 346 | 0.24 | 0.04 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 390.00 | 0.12 | 0.47 | 0.30 | 0.26 | -0.11 | -29.73% | 0.00 | 4 | 548 | 0.26 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.26 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.28 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 57 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.28 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.28 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 0.27 | 0.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.96 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.33 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 0.01 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.29 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 0.14 | 0.38 | 0.26 | 0.30 | -0.01 | -3.23% | 0.00 | 39 | 233 | 0.28 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 280.00 | 0.40 | 0.62 | 0.51 | 0.53 | +0.06 | +12.77% | 0.00 | 1 | 362 | 0.27 | -0.05 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 0.82 | 1.25 | 1.04 | 0.98 | +0.02 | +2.09% | 0.00 | 20 | 735 | 0.26 | -0.09 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 300.00 | 1.75 | 2.35 | 2.05 | 2.06 | +0.23 | +12.57% | 0.01 | 41 | 1,673 | 0.24 | -0.16 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 310.00 | 3.65 | 4.25 | 3.95 | 4.00 | +0.65 | +19.41% | 0.01 | 138 | 2,186 | 0.24 | -0.25 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 320.00 | 6.80 | 7.45 | 7.13 | 7.05 | +1.05 | +17.50% | 0.02 | 87 | 696 | 0.23 | -0.38 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 330.00 | 11.45 | 12.30 | 11.88 | 11.13 | +0.93 | +9.12% | 0.04 | 26 | 715 | 0.23 | -0.54 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 340.00 | 17.50 | 18.95 | 18.23 | 18.00 | +2.61 | +16.96% | 0.05 | 1 | 1,174 | 0.23 | -0.69 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 350.00 | 25.10 | 26.75 | 25.93 | 22.15 | 0.00 | 0.00% | 0.07 | 0 | 899 | 0.22 | -0.81 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 360.00 | 33.85 | 35.85 | 34.85 | 28.19 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.28 | -0.89 | 0.01 | -0.06 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 370.00 | 43.20 | 44.70 | 43.95 | 44.12 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.27 | -0.94 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 380.00 | 51.90 | 55.95 | 53.93 | 44.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 390.00 | 62.80 | 65.05 | 63.93 | 49.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 400.00 | 72.05 | 75.95 | 74.00 | 45.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/15/2026 | 9/4/2026 4:00:02 PM EST |
| 410.00 | 82.25 | 85.60 | 83.93 | 78.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 9/4/2026 4:00:02 PM EST |
| 420.00 | 92.75 | 94.90 | 93.83 | 85.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 430.00 | 101.90 | 105.50 | 103.70 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 440.00 | 112.35 | 115.75 | 114.05 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 450.00 | 121.90 | 125.80 | 123.85 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 460.00 | 131.90 | 135.85 | 133.88 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 470.00 | 142.15 | 145.35 | 143.75 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 480.00 | 151.85 | 155.35 | 153.60 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 490.00 | 162.70 | 165.45 | 164.08 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 500.00 | 171.90 | 175.80 | 173.85 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |