Options Chain for AMERICAN EXPRESS CO COM (AXP) - $304.58 as of 10/6/2026 8:38:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 153.30 | 157.00 | 155.15 | % | 1.03 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 155.00 | 148.30 | 151.80 | 150.05 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 160.00 | 143.30 | 147.00 | 145.15 | % | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 165.00 | 138.30 | 141.80 | 140.05 | % | 0.85 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 170.00 | 133.35 | 136.85 | 135.10 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 175.00 | 128.70 | 131.90 | 130.30 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 180.00 | 123.75 | 126.90 | 125.33 | 120.88 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:51 PM EST |
| 185.00 | 118.60 | 121.95 | 120.28 | % | 0.65 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 190.00 | 114.00 | 117.00 | 115.50 | 145.75 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/5/2026 3:59:51 PM EST |
| 195.00 | 108.70 | 112.00 | 110.35 | 124.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 10/5/2026 3:59:51 PM EST |
| 200.00 | 103.70 | 107.05 | 105.38 | 102.05 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 210.00 | 93.95 | 97.10 | 95.53 | 129.12 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/5/2026 3:59:51 PM EST |
| 220.00 | 84.20 | 87.20 | 85.70 | 84.34 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.60 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 3:59:51 PM EST |
| 230.00 | 74.35 | 77.35 | 75.85 | 83.60 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 10/5/2026 3:59:51 PM EST |
| 240.00 | 64.60 | 67.50 | 66.05 | 89.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.48 | 0.97 | 0.00 | -0.02 | 6/12/2026 | 10/5/2026 3:59:51 PM EST |
| 250.00 | 54.85 | 57.85 | 56.35 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.43 | 0.95 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 260.00 | 45.85 | 47.70 | 46.78 | 46.79 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.31 | 0.92 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 3:59:51 PM EST |
| 270.00 | 36.30 | 39.20 | 37.75 | 35.96 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.30 | 0.87 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 280.00 | 28.55 | 29.55 | 29.05 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.29 | 0.80 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 290.00 | 20.60 | 22.55 | 21.58 | 18.82 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.28 | 0.70 | 0.01 | -0.12 | 10/1/2026 | 10/5/2026 3:59:51 PM EST |
| 300.00 | 14.90 | 15.45 | 15.18 | 15.50 | +0.75 | +5.09% | 0.05 | 2 | 311 | 0.29 | 0.58 | 0.01 | -0.13 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 310.00 | 9.70 | 10.95 | 10.33 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.28 | 0.45 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 320.00 | 6.00 | 7.10 | 6.55 | 6.16 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.28 | 0.32 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 330.00 | 3.60 | 4.10 | 3.85 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 1,239 | 0.28 | 0.22 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 340.00 | 1.99 | 2.67 | 2.33 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.28 | 0.14 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 350.00 | 1.24 | 1.42 | 1.33 | 1.32 | +0.03 | +2.33% | 0.00 | 31 | 583 | 0.29 | 0.09 | 0.01 | -0.05 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 360.00 | 0.67 | 0.98 | 0.83 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.29 | 0.05 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 370.00 | 0.32 | 0.69 | 0.51 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.29 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 380.00 | 0.15 | 0.52 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.30 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 390.00 | 0.05 | 0.43 | 0.24 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.32 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 400.00 | 0.05 | 0.37 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.35 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.28 | 0.14 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.24 | 0.12 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 3:59:51 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/5/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.22 | 0.11 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 3:59:51 PM EST |
| 480.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 3:59:51 PM EST |
| 490.00 | 0.00 | 0.21 | 0.11 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 3:59:51 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/5/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/5/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.19 | 0.10 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/5/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.39 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/5/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:51 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.42 | -0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.36 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 240.00 | 0.10 | 0.47 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.33 | -0.03 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 250.00 | 0.49 | 0.71 | 0.60 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.33 | -0.05 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 260.00 | 0.77 | 1.20 | 0.99 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.31 | -0.08 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 270.00 | 1.57 | 2.14 | 1.86 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 521 | 0.30 | -0.13 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 280.00 | 3.25 | 3.45 | 3.35 | 3.18 | -0.39 | -10.93% | 0.01 | 4 | 1,062 | 0.30 | -0.20 | 0.01 | -0.10 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 290.00 | 5.40 | 6.20 | 5.80 | 5.83 | -0.24 | -3.96% | 0.02 | 5 | 697 | 0.28 | -0.30 | 0.01 | -0.12 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 300.00 | 9.00 | 9.80 | 9.40 | 9.25 | -0.62 | -6.29% | 0.03 | 5 | 952 | 0.28 | -0.42 | 0.01 | -0.13 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 310.00 | 13.80 | 14.90 | 14.35 | 14.45 | -0.88 | -5.74% | 0.05 | 1 | 1,263 | 0.28 | -0.55 | 0.01 | -0.13 | 10/6/2026 | 10/5/2026 3:59:51 PM EST |
| 320.00 | 20.00 | 21.40 | 20.70 | 21.85 | 0.00 | 0.00% | 0.06 | 0 | 1,129 | 0.28 | -0.68 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 3:59:51 PM EST |
| 330.00 | 27.65 | 29.05 | 28.35 | 31.65 | 0.00 | 0.00% | 0.09 | 0 | 454 | 0.28 | -0.78 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 340.00 | 35.25 | 38.05 | 36.65 | 41.16 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.30 | -0.86 | 0.01 | -0.08 | 10/1/2026 | 10/5/2026 3:59:51 PM EST |
| 350.00 | 44.45 | 47.20 | 45.83 | 48.52 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.33 | -0.91 | 0.01 | -0.05 | 10/2/2026 | 10/5/2026 3:59:51 PM EST |
| 360.00 | 54.90 | 56.45 | 55.68 | 53.49 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.34 | -0.95 | 0.00 | -0.04 | 9/22/2026 | 10/5/2026 3:59:51 PM EST |
| 370.00 | 63.95 | 67.30 | 65.63 | 38.42 | 0.00 | 0.00% | 0.18 | 0 | 243 | 0.47 | -0.97 | 0.00 | -0.03 | 8/25/2026 | 10/5/2026 3:59:51 PM EST |
| 380.00 | 73.90 | 77.25 | 75.58 | 53.05 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.52 | -0.98 | 0.00 | -0.02 | 9/14/2026 | 10/5/2026 3:59:51 PM EST |
| 390.00 | 83.90 | 87.25 | 85.58 | 58.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.56 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 10/5/2026 3:59:51 PM EST |
| 400.00 | 93.90 | 97.20 | 95.55 | 63.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.59 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 10/5/2026 3:59:51 PM EST |
| 410.00 | 103.90 | 107.20 | 105.55 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 420.00 | 113.85 | 117.20 | 115.53 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 430.00 | 123.90 | 126.90 | 125.40 | 94.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 3:59:51 PM EST |
| 440.00 | 133.85 | 137.20 | 135.53 | 104.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 3:59:51 PM EST |
| 450.00 | 143.85 | 147.20 | 145.53 | 128.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/5/2026 3:59:51 PM EST |
| 460.00 | 153.85 | 157.05 | 155.45 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 470.00 | 163.85 | 167.15 | 165.50 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 480.00 | 173.85 | 177.05 | 175.45 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 490.00 | 183.80 | 186.85 | 185.33 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 500.00 | 193.85 | 197.05 | 195.45 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 520.00 | 213.80 | 217.15 | 215.48 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST | |||
| 540.00 | 233.80 | 237.00 | 235.40 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:51 PM EST |