Options Chain for AMERICAN EXPRESS CO COM (AXP) - $303.85 as of 10/9/2026 6:30:16 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 | 112.25 | 116.15 | 114.20 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 200.00 | 107.15 | 111.15 | 109.15 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 205.00 | 102.30 | 106.20 | 104.25 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 210.00 | 97.25 | 101.20 | 99.23 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 215.00 | 92.30 | 96.25 | 94.28 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 220.00 | 87.40 | 91.20 | 89.30 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 225.00 | 82.40 | 86.30 | 84.35 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 230.00 | 77.40 | 81.35 | 79.38 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 235.00 | 72.60 | 76.40 | 74.50 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 240.00 | 67.50 | 71.45 | 69.48 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 245.00 | 62.40 | 66.50 | 64.45 | % | 0.26 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 250.00 | 58.00 | 61.55 | 59.78 | % | 0.24 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 255.00 | 53.05 | 56.65 | 54.85 | % | 0.22 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 260.00 | 48.20 | 51.80 | 50.00 | % | 0.19 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.09 | 10/9/2026 3:59:46 PM EST | |||
| 265.00 | 43.40 | 47.00 | 45.20 | % | 0.17 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.10 | 10/9/2026 3:59:46 PM EST | |||
| 270.00 | 38.70 | 42.30 | 40.50 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.11 | 10/9/2026 3:59:46 PM EST | |||
| 275.00 | 34.40 | 37.75 | 36.08 | % | 0.13 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 280.00 | 30.20 | 33.50 | 31.85 | % | 0.11 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 285.00 | 25.85 | 29.25 | 27.55 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.15 | 10/9/2026 3:59:46 PM EST | |||
| 290.00 | 21.95 | 25.30 | 23.63 | % | 0.08 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.16 | 10/9/2026 3:59:46 PM EST | |||
| 295.00 | 17.90 | 22.00 | 19.95 | 17.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | 0.72 | 0.01 | -0.17 | 10/6/2026 | 10/9/2026 3:59:46 PM EST |
| 300.00 | 15.50 | 17.10 | 16.30 | 14.65 | +0.80 | +5.78% | 0.05 | 2 | 1 | 0.29 | 0.65 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 305.00 | 12.95 | 14.70 | 13.83 | 10.15 | -1.11 | -9.86% | 0.05 | 1 | 2 | 0.30 | 0.58 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 310.00 | 9.55 | 11.75 | 10.65 | % | 0.03 | 0 | 0 | 0.29 | 0.51 | 0.01 | -0.17 | 10/9/2026 3:59:46 PM EST | |||
| 315.00 | 7.55 | 9.55 | 8.55 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.43 | 0.01 | -0.17 | 10/5/2026 | 10/9/2026 3:59:46 PM EST |
| 320.00 | 6.15 | 7.25 | 6.70 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.36 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 325.00 | 4.25 | 6.60 | 5.43 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | 0.30 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 330.00 | 3.30 | 4.45 | 3.88 | 3.65 | +1.15 | +46.00% | 0.01 | 3 | 1 | 0.29 | 0.24 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 335.00 | 2.60 | 3.40 | 3.00 | 2.90 | +0.84 | +40.78% | 0.01 | 7 | 3 | 0.30 | 0.19 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 340.00 | 1.65 | 2.59 | 2.12 | 2.19 | +0.16 | +7.89% | 0.01 | 1 | 18 | 0.29 | 0.14 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 345.00 | 0.60 | 3.55 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.01 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 350.00 | 0.05 | 3.15 | 1.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.08 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 3:59:46 PM EST |
| 355.00 | 0.35 | 2.89 | 1.62 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 360.00 | 0.24 | 1.38 | 0.81 | 0.68 | % | 0.00 | 1 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 365.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 375.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 380.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 385.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 2.29 | 1.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 395.00 | 0.00 | 2.26 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 400.00 | 0.00 | 2.24 | 1.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 405.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 415.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 420.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 425.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 430.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 435.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 2.28 | 1.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 235.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 245.00 | 0.00 | 2.43 | 1.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 255.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.83 | 1.42 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | -0.04 | 0.00 | -0.09 | 10/2/2026 | 10/9/2026 3:59:46 PM EST |
| 265.00 | 0.03 | 1.93 | 0.98 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.33 | -0.06 | 0.00 | -0.10 | 10/6/2026 | 10/9/2026 3:59:46 PM EST |
| 270.00 | 0.22 | 2.18 | 1.20 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.31 | -0.08 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 275.00 | 0.90 | 2.43 | 1.67 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.32 | -0.10 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 280.00 | 1.72 | 2.50 | 2.11 | 2.21 | -0.89 | -28.71% | 0.01 | 1 | 25 | 0.31 | -0.14 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 285.00 | 2.43 | 4.25 | 3.34 | 2.90 | -1.55 | -34.84% | 0.01 | 2 | 20 | 0.32 | -0.18 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 290.00 | 3.05 | 4.45 | 3.75 | 4.02 | -1.88 | -31.87% | 0.01 | 10 | 4 | 0.29 | -0.23 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 295.00 | 4.70 | 6.25 | 5.48 | 4.80 | -2.29 | -32.30% | 0.02 | 4 | 4 | 0.30 | -0.28 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 300.00 | 6.30 | 7.35 | 6.83 | 7.37 | -1.14 | -13.40% | 0.02 | 5 | 20 | 0.29 | -0.35 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 305.00 | 8.20 | 9.75 | 8.98 | 8.80 | -1.94 | -18.07% | 0.03 | 1 | 1 | 0.29 | -0.42 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 310.00 | 10.40 | 12.40 | 11.40 | 14.85 | -0.93 | -5.90% | 0.04 | 3 | 1 | 0.29 | -0.49 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:46 PM EST |
| 315.00 | 12.45 | 15.90 | 14.18 | 18.47 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.57 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 3:59:46 PM EST |
| 320.00 | 16.65 | 19.00 | 17.83 | 18.32 | % | 0.06 | 4 | 0 | 0.29 | -0.64 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 325.00 | 19.40 | 22.75 | 21.08 | % | 0.06 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.14 | 10/9/2026 3:59:46 PM EST | |||
| 330.00 | 23.30 | 26.55 | 24.93 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.12 | 10/9/2026 3:59:46 PM EST | |||
| 335.00 | 27.05 | 30.50 | 28.78 | 36.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.81 | 0.01 | -0.11 | 10/7/2026 | 10/9/2026 3:59:46 PM EST |
| 340.00 | 31.60 | 34.85 | 33.23 | 34.52 | % | 0.10 | 1 | 0 | 0.25 | -0.86 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:46 PM EST | |
| 345.00 | 36.00 | 39.35 | 37.68 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.07 | 10/9/2026 3:59:46 PM EST | |||
| 350.00 | 40.75 | 44.05 | 42.40 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.06 | 10/9/2026 3:59:46 PM EST | |||
| 355.00 | 45.35 | 48.80 | 47.08 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 10/9/2026 3:59:46 PM EST | |||
| 360.00 | 50.20 | 53.60 | 51.90 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 10/9/2026 3:59:46 PM EST | |||
| 365.00 | 54.80 | 58.90 | 56.85 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 10/9/2026 3:59:46 PM EST | |||
| 370.00 | 59.80 | 63.85 | 61.83 | % | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 375.00 | 64.75 | 69.00 | 66.88 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:46 PM EST | |||
| 380.00 | 69.75 | 73.90 | 71.83 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 385.00 | 74.75 | 78.90 | 76.83 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 390.00 | 79.75 | 83.90 | 81.83 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:46 PM EST | |||
| 395.00 | 84.75 | 88.90 | 86.83 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 400.00 | 89.75 | 93.90 | 91.83 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 405.00 | 94.75 | 98.90 | 96.83 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 410.00 | 99.75 | 103.90 | 101.83 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 415.00 | 104.75 | 108.90 | 106.83 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 420.00 | 109.75 | 113.90 | 111.83 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 425.00 | 114.75 | 118.90 | 116.83 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 430.00 | 119.75 | 123.90 | 121.83 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 435.00 | 124.75 | 128.90 | 126.83 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 440.00 | 129.75 | 133.90 | 131.83 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 445.00 | 134.75 | 138.90 | 136.83 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST | |||
| 450.00 | 139.75 | 143.90 | 141.83 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:46 PM EST |