Options Chain for AMAZON COM INC COM (AMZN) - $256.26 as of 8/28/2026 3:56:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 125.00 | 128.50 | 126.75 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 145.00 | 120.00 | 123.60 | 121.80 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 150.00 | 115.05 | 118.55 | 116.80 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 155.00 | 110.05 | 113.65 | 111.85 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 160.00 | 105.05 | 108.65 | 106.85 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 165.00 | 100.00 | 103.70 | 101.85 | 94.93 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 170.00 | 96.35 | 97.70 | 97.03 | 90.48 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 175.00 | 91.35 | 92.75 | 92.05 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 180.00 | 86.40 | 87.80 | 87.10 | 86.46 | % | 0.48 | 6 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST | |
| 185.00 | 81.45 | 82.80 | 82.13 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/28/2026 2:59:05 PM EST | |||
| 190.00 | 76.45 | 77.85 | 77.15 | 72.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/28/2026 2:59:05 PM EST |
| 195.00 | 71.50 | 72.90 | 72.20 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 8/28/2026 2:59:05 PM EST | |||
| 200.00 | 66.55 | 67.95 | 67.25 | 61.64 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.57 | 0.99 | 0.00 | -0.04 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 205.00 | 61.65 | 63.00 | 62.33 | 53.06 | 0.00 | 0.00% | 0.30 | 0 | 47 | 0.53 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 210.00 | 56.70 | 58.05 | 57.38 | 49.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 215.00 | 52.00 | 53.05 | 52.53 | 52.30 | % | 0.24 | 1 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST | |
| 220.00 | 47.10 | 48.20 | 47.65 | 46.80 | +5.02 | +12.02% | 0.22 | 9 | 41 | 0.42 | 0.96 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 225.00 | 42.30 | 43.35 | 42.83 | 41.95 | +7.92 | +23.28% | 0.19 | 1 | 5 | 0.39 | 0.94 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 230.00 | 37.50 | 38.60 | 38.05 | 36.71 | +8.69 | +31.02% | 0.17 | 2 | 11 | 0.28 | 0.92 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 235.00 | 32.90 | 33.95 | 33.43 | 32.60 | +9.07 | +38.55% | 0.14 | 9 | 6 | 0.30 | 0.90 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 240.00 | 28.40 | 29.45 | 28.93 | 27.21 | +7.01 | +34.71% | 0.12 | 64 | 31 | 0.30 | 0.86 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 245.00 | 23.95 | 24.95 | 24.45 | 24.75 | +8.00 | +47.77% | 0.10 | 45 | 36 | 0.29 | 0.82 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 250.00 | 20.15 | 21.10 | 20.63 | 20.78 | +7.58 | +57.43% | 0.08 | 55 | 253 | 0.30 | 0.77 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 255.00 | 16.45 | 17.30 | 16.88 | 16.65 | +6.60 | +65.68% | 0.07 | 125 | 166 | 0.29 | 0.70 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 260.00 | 13.25 | 13.90 | 13.58 | 13.18 | +5.13 | +63.73% | 0.05 | 161 | 391 | 0.29 | 0.62 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 265.00 | 10.40 | 11.00 | 10.70 | 10.75 | +4.79 | +80.37% | 0.04 | 803 | 827 | 0.29 | 0.54 | 0.02 | -0.15 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 270.00 | 8.10 | 8.30 | 8.20 | 8.27 | +3.87 | +87.96% | 0.03 | 535 | 1,046 | 0.29 | 0.45 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 275.00 | 6.10 | 6.40 | 6.25 | 6.30 | +3.04 | +93.26% | 0.02 | 234 | 511 | 0.29 | 0.37 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 280.00 | 4.45 | 4.80 | 4.63 | 4.70 | +2.34 | +99.16% | 0.02 | 740 | 403 | 0.29 | 0.30 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 285.00 | 3.25 | 3.50 | 3.38 | 3.37 | +1.74 | +106.75% | 0.01 | 7,808 | 419 | 0.29 | 0.24 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 290.00 | 2.32 | 2.55 | 2.44 | 2.48 | +1.32 | +113.80% | 0.01 | 755 | 2,304 | 0.29 | 0.19 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 295.00 | 1.58 | 1.75 | 1.67 | 1.72 | +0.89 | +107.23% | 0.01 | 249 | 761 | 0.30 | 0.14 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 300.00 | 1.24 | 1.37 | 1.31 | 1.28 | +0.67 | +109.84% | 0.00 | 1,722 | 716 | 0.30 | 0.11 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 305.00 | 0.80 | 0.98 | 0.89 | 0.90 | +0.48 | +114.29% | 0.00 | 184 | 261 | 0.30 | 0.08 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 310.00 | 0.56 | 0.71 | 0.64 | 0.65 | +0.31 | +91.18% | 0.00 | 28 | 220 | 0.31 | 0.06 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 315.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.28 | +140.00% | 0.00 | 8 | 165 | 0.31 | 0.04 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 320.00 | 0.29 | 0.37 | 0.33 | 0.35 | +0.18 | +105.89% | 0.00 | 93 | 141 | 0.32 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 325.00 | 0.21 | 0.27 | 0.24 | 0.22 | +0.11 | +100.00% | 0.00 | 14 | 21 | 0.32 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 330.00 | 0.12 | 0.19 | 0.16 | 0.18 | +0.08 | +80.00% | 0.00 | 4 | 106 | 0.32 | 0.02 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 335.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.05 | -31.25% | 0.00 | 17 | 31 | 0.34 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 340.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 2:59:05 PM EST |
| 345.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 7 | 8 | 0.34 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 145.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:59:05 PM EST |
| 150.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:59:05 PM EST |
| 155.00 | 0.01 | 0.16 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:59:05 PM EST |
| 160.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:59:05 PM EST |
| 165.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:59:05 PM EST |
| 170.00 | 0.02 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 2:59:05 PM EST |
| 175.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 180.00 | 0.03 | 0.18 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 185.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 190.00 | 0.08 | 0.15 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 195.00 | 0.10 | 0.17 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 200.00 | 0.12 | 0.20 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.43 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 205.00 | 0.16 | 0.25 | 0.21 | 0.26 | -0.02 | -7.15% | 0.00 | 1 | 44 | 0.41 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 210.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.14 | -36.85% | 0.00 | 54 | 87 | 0.39 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 215.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.18 | -33.97% | 0.00 | 16 | 115 | 0.38 | -0.03 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 220.00 | 0.38 | 0.47 | 0.43 | 0.45 | -0.27 | -37.50% | 0.00 | 47 | 442 | 0.36 | -0.04 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 225.00 | 0.56 | 0.65 | 0.61 | 0.64 | -0.38 | -37.26% | 0.00 | 104 | 234 | 0.34 | -0.06 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 230.00 | 0.78 | 0.94 | 0.86 | 0.88 | -0.56 | -38.89% | 0.00 | 67 | 442 | 0.33 | -0.08 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 235.00 | 1.11 | 1.26 | 1.19 | 1.25 | -0.77 | -38.12% | 0.01 | 108 | 693 | 0.32 | -0.10 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 240.00 | 1.60 | 1.75 | 1.68 | 1.64 | -1.32 | -44.60% | 0.01 | 244 | 5,593 | 0.31 | -0.14 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 245.00 | 2.30 | 2.53 | 2.42 | 2.55 | -1.55 | -37.81% | 0.01 | 280 | 624 | 0.30 | -0.18 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 250.00 | 3.20 | 3.45 | 3.33 | 3.48 | -2.37 | -40.52% | 0.01 | 149 | 376 | 0.30 | -0.23 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 255.00 | 4.50 | 4.70 | 4.60 | 4.68 | -3.22 | -40.76% | 0.02 | 102 | 283 | 0.29 | -0.30 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 260.00 | 6.15 | 6.55 | 6.35 | 6.34 | -4.31 | -40.47% | 0.02 | 148 | 193 | 0.29 | -0.38 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 265.00 | 8.25 | 8.60 | 8.43 | 8.45 | -5.38 | -38.91% | 0.03 | 174 | 144 | 0.29 | -0.46 | 0.02 | -0.15 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 270.00 | 10.75 | 11.25 | 11.00 | 11.11 | -6.36 | -36.41% | 0.04 | 41 | 16 | 0.29 | -0.55 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 275.00 | 13.65 | 14.45 | 14.05 | 14.27 | -6.87 | -32.50% | 0.05 | 53 | 44 | 0.29 | -0.63 | 0.02 | -0.14 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 280.00 | 16.75 | 18.00 | 17.38 | 20.60 | -3.14 | -13.23% | 0.06 | 1 | 8 | 0.29 | -0.70 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 285.00 | 20.55 | 21.85 | 21.20 | 21.57 | -7.18 | -24.98% | 0.07 | 1 | 9 | 0.28 | -0.76 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 290.00 | 24.60 | 26.00 | 25.30 | 34.65 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.28 | -0.81 | 0.01 | -0.10 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 295.00 | 29.15 | 30.40 | 29.78 | 38.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.86 | 0.01 | -0.08 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 300.00 | 33.50 | 34.95 | 34.23 | 44.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | -0.89 | 0.01 | -0.07 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 305.00 | 38.25 | 39.70 | 38.98 | % | 0.13 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.06 | 8/28/2026 2:59:05 PM EST | |||
| 310.00 | 43.15 | 44.45 | 43.80 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 8/28/2026 2:59:05 PM EST | |||
| 315.00 | 48.00 | 49.50 | 48.75 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 8/28/2026 2:59:05 PM EST | |||
| 320.00 | 53.10 | 54.45 | 53.78 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 8/28/2026 2:59:05 PM EST | |||
| 325.00 | 58.10 | 59.40 | 58.75 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 8/28/2026 2:59:05 PM EST | |||
| 330.00 | 63.10 | 64.40 | 63.75 | 72.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 335.00 | 68.10 | 69.40 | 68.75 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/28/2026 2:59:05 PM EST | |||
| 340.00 | 73.10 | 74.40 | 73.75 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/28/2026 2:59:05 PM EST | |||
| 345.00 | 78.10 | 79.40 | 78.75 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/28/2026 2:59:05 PM EST |