$332.73
2.750.83%
最終更新: Sep 3, 9:25 AM
Benzinga
Benzinga
Benzinga
木曜日, 9 03
American Express Co オプションチェーン
AXPNYSE
American Express Options
View American Express (AXP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.97
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price135.04Sep 03, 2026
Change
0.340.25%
Bid133.95
Ask136
volume24
Intrest1
Strike
195
195
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price130.14Sep 03, 2026
Change
0.080.06%
Bid129.05
Ask131.9
volume32
Intrest2
Strike
200
200
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest234
Last Price125.16Sep 03, 2026
Change
0.570.46%
Bid124.1
Ask127.2
volume18
Intrest2
Strike
205
205
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Last Price120.21Sep 03, 2026
Change
0.590.49%
Bid119.15
Ask121.95
volume10
Intrest21
Strike
210
210
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Last Price114.71Sep 02, 2026
Change
-0%
Bid114.15
Ask117.1
volume0
Intrest18
Strike
215
215
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest502
Last Price110.79Sep 02, 2026
Change
-0%
Bid109.15
Ask111.85
volume0
Intrest38
Strike
220
220
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest255
Last Price105.81Sep 02, 2026
Change
-0%
Bid103.95
Ask107.15
volume0
Intrest15
Strike
225
225
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest384
Last Price100.62Sep 02, 2026
Change
-0%
Bid99.15
Ask101.9
volume0
Intrest10
Strike
230
230
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest244
Last Price90.3Sep 01, 2026
Change
-0%
Bid93.95
Ask96.95
volume0
Intrest14
Strike
235
235
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest312
Last Price89.16Sep 02, 2026
Change
-0%
Bid88.75
Ask92
volume0
Intrest1
Strike
240
240
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest542
Last Price84.18Sep 02, 2026
Change
-0%
Bid83.75
Ask87
volume0
Intrest2
Strike
245
245
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1144
Last Price80.81Sep 02, 2026
Change
-0%
Bid78.8
Ask81.95
volume0
Intrest1
Strike
250
250
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price-
Change
-
Bid73.8
Ask77.35
volume0
Intrest0
Strike
255
255
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest497
Last Price-
Change
-
Bid68.8
Ask72
volume0
Intrest0
Strike
260
260
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest194
Last Price-
Change
-
Bid63.8
Ask67.2
volume0
Intrest0
Strike
265
265
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest599
Last Price-
Change
-
Bid58.8
Ask62.7
volume0
Intrest0
Strike
270
270
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest710
Last Price-
Change
-
Bid53.9
Ask57.25
volume0
Intrest0
Strike
275
275
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest175
Last Price-
Change
-
Bid48.9
Ask51.95
volume0
Intrest0
Strike
280
280
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest479
Last Price39.3Jul 24, 2026
Change
-0%
Bid44.2
Ask47.2
volume0
Intrest1
Strike
285
285
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest141
Last Price36.4Jul 24, 2026
Change
-0%
Bid39.7
Ask41.95
volume0
Intrest1
Strike
290
290
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest201
Last Price32.05Jul 24, 2026
Change
-0%
Bid34.2
Ask37.35
volume0
Intrest2
Strike
295
295
Last Price0.04Sep 03, 2026
Change
0.02100%
Bid0.01
Ask0.06
volume11
Intrest117
Last Price31.17Sep 02, 2026
Change
-0%
Bid29.2
Ask31.95
volume0
Intrest6
Strike
300
300
Last Price0.08Sep 03, 2026
Change
0.05166.67%
Bid0.01
Ask0.05
volume3
Intrest103
Last Price-
Change
-
Bid26.3
Ask29.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest66
Last Price23.55Jul 24, 2026
Change
-0%
Bid23.8
Ask27
volume0
Intrest1
Strike
305
305
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.15
volume1
Intrest124
Last Price-
Change
-
Bid21.35
Ask25.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.04Sep 03, 2026
Change
0.0133.33%
Bid-
Ask0.15
volume1
Intrest11
Last Price38.38Aug 06, 2026
Change
-0%
Bid19.25
Ask22
volume0
Intrest2
Strike
310
310
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest165
Last Price-
Change
-
Bid16.75
Ask19.45
volume0
Intrest0
Strike
312.5
312.5
Last Price0.05Sep 02, 2026
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest18
Last Price26.65Aug 19, 2026
Change
-0%
Bid14.45
Ask16.95
volume0
Intrest1
Strike
315
315
Last Price0.01Sep 03, 2026
Change
0.0685.71%
Bid0.01
Ask0.16
volume10
Intrest428
Last Price18.29Aug 27, 2026
Change
-0%
Bid11.8
Ask14.6
volume0
Intrest25
Strike
317.5
317.5
Last Price0.08Sep 03, 2026
Change
0.0746.67%
Bid0.01
Ask0.17
volume6
Intrest216
Last Price7.5Sep 02, 2026
Change
-0%
Bid9.45
Ask11.6
volume0
Intrest18
Strike
320
320
Last Price0.05Sep 03, 2026
Change
0.1168.75%
Bid0.01
Ask0.1
volume68
Intrest739
Last Price5.5Sep 02, 2026
Change
-0%
Bid7.05
Ask9.1
volume0
Intrest29
Strike
322.5
322.5
Last Price0.18Sep 03, 2026
Change
0.2659.09%
Bid0.04
Ask0.25
volume7
Intrest140
Last Price4.75Sep 03, 2026
Change
1.2520.83%
Bid5.35
Ask6.5
volume1
Intrest192
Strike
325
325
Last Price0.56Sep 03, 2026
Change
0.3236.36%
Bid0.2
Ask0.45
volume45
Intrest506
Last Price6.05Sep 03, 2026
Change
1.8243.03%
Bid3.6
Ask4.45
volume10
Intrest423
Strike
327.5
327.5
Last Price0.84Sep 03, 2026
Change
0.6342.86%
Bid0.6
Ask0.97
volume69
Intrest136
Last Price2.39Sep 03, 2026
Change
0.228.43%
Bid2.11
Ask2.67
volume187
Intrest2427
Strike
330
330
Last Price2.12Sep 03, 2026
Change
0.156.61%
Bid1.13
Ask1.84
volume31
Intrest262
Last Price1.29Sep 03, 2026
Change
0.2114%
Bid0.98
Ask1.43
volume70
Intrest2718
Strike
332.5
332.5
Last Price5.15Sep 03, 2026
Change
1.4539.19%
Bid2.51
Ask3.3
volume3
Intrest321
Last Price0.56Sep 03, 2026
Change
0.2228.21%
Bid0.33
Ask0.68
volume147
Intrest803
Strike
335
335
Last Price5.23Sep 03, 2026
Change
0.376.61%
Bid4.05
Ask6.05
volume4
Intrest449
Last Price0.24Sep 03, 2026
Change
0.1233.33%
Bid0.2
Ask0.23
volume42
Intrest2489
Strike
337.5
337.5
Last Price7.26Sep 03, 2026
Change
0.263.71%
Bid6.4
Ask8.5
volume3
Intrest141
Last Price0.1Sep 03, 2026
Change
0.150%
Bid0.03
Ask0.16
volume52
Intrest226
Strike
340
340
Last Price10.63Sep 02, 2026
Change
-0%
Bid8.7
Ask10.8
volume0
Intrest207
Last Price0.03Sep 03, 2026
Change
0.0770%
Bid0.01
Ask0.19
volume51
Intrest2453
Strike
342.5
342.5
Last Price14.08Sep 02, 2026
Change
-0%
Bid10.8
Ask13.55
volume0
Intrest51
Last Price0.16Sep 03, 2026
Change
0.11220%
Bid-
Ask0.14
volume13
Intrest208
Strike
345
345
Last Price12.6Aug 31, 2026
Change
-0%
Bid13.25
Ask16.05
volume0
Intrest0
Last Price0.08Sep 03, 2026
Change
0.0746.67%
Bid-
Ask0.16
volume34
Intrest98
Strike
347.5
347.5
Last Price11.85Aug 25, 2026
Change
-0%
Bid15.9
Ask18.55
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.07
volume2
Intrest534
Strike
350
350
Last Price25Sep 01, 2026
Change
-0%
Bid18.1
Ask21.05
volume0
Intrest3
Last Price0.09Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest79
Strike
352.5
352.5
Last Price16.15Aug 25, 2026
Change
-0%
Bid20.6
Ask23.55
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0583.33%
Bid-
Ask0.06
volume1
Intrest267
Strike
355
355
Last Price18.25Aug 25, 2026
Change
-0%
Bid23.05
Ask26.05
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
0.0675%
Bid-
Ask0.14
volume1
Intrest54
Strike
357.5
357.5
Last Price-
Change
-
Bid25.8
Ask28.85
volume0
Intrest0
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest127
Strike
360
360
Last Price20.97Aug 17, 2026
Change
-0%
Bid28.15
Ask31.3
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest12
Strike
362.5
362.5
Last Price-
Change
-
Bid30.8
Ask33.85
volume0
Intrest0
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest66
Strike
365
365
Last Price31.7Aug 27, 2026
Change
-0%
Bid33.2
Ask36.35
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest14
Strike
367.5
367.5
Last Price-
Change
-
Bid35.85
Ask38.85
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest54
Strike
370
370
Last Price47.9Jul 24, 2026
Change
-0%
Bid38.1
Ask41.3
volume0
Intrest0
Last Price0.18Aug 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest101
Strike
372.5
372.5
Last Price-
Change
-
Bid40.75
Ask43.8
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest16
Strike
375
375
Last Price-
Change
-
Bid43.3
Ask46.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest101
Strike
377.5
377.5
Last Price43Aug 20, 2026
Change
-0%
Bid45.9
Ask48.7
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest15
Strike
380
380
Last Price52.36Sep 01, 2026
Change
-0%
Bid48.35
Ask51.25
volume0
Intrest0
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest10
Strike
385
385
Last Price57.34Sep 01, 2026
Change
-0%
Bid53.2
Ask56.3
volume0
Intrest0
Last Price0.68Aug 04, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest6
Strike
390
390
Last Price-
Change
-
Bid58.1
Ask61.3
volume0
Intrest0
Last Price0.06Aug 21, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest21
Strike
395
395
Last Price65.87Sep 02, 2026
Change
-0%
Bid63.3
Ask66.3
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest27
Strike
400
400
Last Price70.86Sep 02, 2026
Change
-0%
Bid68.3
Ask71.3
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest62
Strike
405
405
Last Price-
Change
-
Bid73.3
Ask76.3
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest11
Strike
410
410
Last Price84.66Sep 01, 2026
Change
-0%
Bid78.3
Ask81.3
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest44
Strike
415
415
Last Price85.86Sep 02, 2026
Change
-0%
Bid83.25
Ask86.3
volume0
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest11
Strike
420
420
Last Price90.63Sep 03, 2026
Change
0.220.24%
Bid88.15
Ask91.3
volume4
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest17
Strike
425
425
Last Price95.61Sep 03, 2026
Change
0.210.22%
Bid93.05
Ask96.3
volume4
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest59
Strike
430
430
Last Price100.8Sep 02, 2026
Change
-0%
Bid98.3
Ask101.35
volume0
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest19
Strike
435
435
Last Price105.7Sep 02, 2026
Change
-0%
Bid103.4
Ask106.3
volume0
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest6
Strike
440
440
Last Price110.68Sep 02, 2026
Change
-0%
Bid108.35
Ask111.3
volume0
Intrest0
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest40
Strike
445
445
Last Price116.4Sep 03, 2026
Change
2.382%
Bid113.1
Ask116.3
volume2
Intrest0
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Strike
450
450
Last Price121.39Sep 03, 2026
Change
-
Bid118.3
Ask121.3
volume2
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved