Options Chain for AMAZON COM INC COM (AMZN) - $250.20 as of 10/1/2026 7:39:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 68.05 | 70.80 | 69.43 | % | 0.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 185.00 | 63.15 | 65.80 | 64.48 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 190.00 | 58.20 | 60.80 | 59.50 | % | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 195.00 | 53.20 | 55.80 | 54.50 | % | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 200.00 | 48.40 | 50.85 | 49.63 | 49.98 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 205.00 | 43.40 | 45.85 | 44.63 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 210.00 | 38.30 | 40.85 | 39.58 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 215.00 | 33.35 | 35.85 | 34.60 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 220.00 | 28.35 | 30.85 | 29.60 | 26.29 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 222.50 | 25.75 | 28.35 | 27.05 | % | 0.12 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 225.00 | 23.30 | 25.85 | 24.58 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.72 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 227.50 | 20.75 | 23.35 | 22.05 | 23.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 230.00 | 18.20 | 20.90 | 19.55 | 21.56 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.61 | 0.98 | 0.00 | -0.04 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 232.50 | 15.65 | 18.40 | 17.03 | 15.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | 0.97 | 0.01 | -0.06 | 9/28/2026 | 9/30/2026 3:59:54 PM EST |
| 235.00 | 13.55 | 15.95 | 14.75 | 17.15 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | 0.95 | 0.01 | -0.09 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 237.50 | 11.30 | 13.00 | 12.15 | 12.15 | -1.85 | -13.22% | 0.05 | 2 | 112 | 0.45 | 0.92 | 0.02 | -0.13 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 240.00 | 8.65 | 10.05 | 9.35 | 9.75 | -1.80 | -15.59% | 0.04 | 89 | 70 | 0.36 | 0.87 | 0.02 | -0.18 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 242.50 | 6.70 | 7.20 | 6.95 | 7.20 | -1.00 | -12.20% | 0.03 | 32 | 104 | 0.28 | 0.80 | 0.03 | -0.22 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 245.00 | 5.00 | 5.25 | 5.13 | 5.35 | -0.90 | -14.40% | 0.02 | 153 | 150 | 0.27 | 0.71 | 0.04 | -0.27 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 247.50 | 3.40 | 3.60 | 3.50 | 3.56 | -0.64 | -15.24% | 0.01 | 101 | 770 | 0.28 | 0.59 | 0.05 | -0.30 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 250.00 | 2.20 | 2.26 | 2.23 | 2.28 | -0.65 | -22.19% | 0.01 | 531 | 1,452 | 0.28 | 0.47 | 0.05 | -0.31 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 252.50 | 1.34 | 1.40 | 1.37 | 1.37 | -0.55 | -28.65% | 0.01 | 187 | 1,620 | 0.28 | 0.34 | 0.05 | -0.29 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 255.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.41 | -33.89% | 0.00 | 815 | 2,228 | 0.28 | 0.24 | 0.04 | -0.26 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 257.50 | 0.46 | 0.51 | 0.49 | 0.48 | -0.26 | -35.14% | 0.00 | 91 | 908 | 0.28 | 0.16 | 0.03 | -0.21 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 260.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.00 | 270 | 1,922 | 0.29 | 0.10 | 0.02 | -0.15 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 262.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.06 | -25.00% | 0.00 | 49 | 710 | 0.29 | 0.06 | 0.02 | -0.11 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 265.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 15 | 3,010 | 0.30 | 0.03 | 0.01 | -0.07 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 267.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 142 | 0.28 | 0.02 | 0.01 | -0.04 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 270.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,325 | 0.32 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 272.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 275.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.33 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 277.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 282.50 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.51 | 0.26 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 315.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 0.52 | 0.26 | 0.25 | % | 0.00 | 5 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 215.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 222.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 225.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.38 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 227.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 103 | 0.36 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 230.00 | 0.02 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 11 | 97 | 0.33 | -0.02 | 0.00 | -0.04 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 232.50 | 0.01 | 0.18 | 0.10 | 0.27 | +0.20 | +285.72% | 0.00 | 4 | 231 | 0.30 | -0.03 | 0.01 | -0.06 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 235.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 7 | 424 | 0.30 | -0.05 | 0.01 | -0.09 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 237.50 | 0.18 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 4 | 217 | 0.29 | -0.08 | 0.02 | -0.13 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 240.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.03 | +8.34% | 0.00 | 134 | 523 | 0.28 | -0.13 | 0.02 | -0.18 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 242.50 | 0.72 | 0.76 | 0.74 | 0.73 | -0.09 | -10.98% | 0.00 | 127 | 318 | 0.26 | -0.20 | 0.03 | -0.22 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 245.00 | 1.29 | 1.35 | 1.32 | 1.25 | -0.11 | -8.09% | 0.01 | 74 | 1,271 | 0.26 | -0.29 | 0.04 | -0.27 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 247.50 | 2.18 | 2.24 | 2.21 | 2.23 | -0.08 | -3.47% | 0.01 | 172 | 352 | 0.25 | -0.41 | 0.05 | -0.30 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 250.00 | 3.40 | 3.55 | 3.48 | 3.50 | +0.10 | +2.95% | 0.01 | 228 | 862 | 0.25 | -0.53 | 0.05 | -0.31 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 252.50 | 4.90 | 5.20 | 5.05 | 4.44 | +0.04 | +0.91% | 0.02 | 24 | 300 | 0.24 | -0.66 | 0.05 | -0.29 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 255.00 | 6.85 | 7.25 | 7.05 | 6.79 | +0.04 | +0.60% | 0.03 | 175 | 240 | 0.28 | -0.76 | 0.04 | -0.26 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 257.50 | 8.45 | 9.35 | 8.90 | 9.17 | +0.52 | +6.02% | 0.03 | 69 | 429 | 0.23 | -0.84 | 0.03 | -0.21 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 260.00 | 9.45 | 11.90 | 10.68 | 10.44 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.45 | -0.90 | 0.02 | -0.15 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 262.50 | 11.85 | 14.65 | 13.25 | 12.49 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.53 | -0.94 | 0.02 | -0.11 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 265.00 | 15.55 | 16.60 | 16.08 | 14.15 | -0.53 | -3.61% | 0.06 | 2 | 79 | 0.58 | -0.97 | 0.01 | -0.07 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 267.50 | 16.80 | 19.40 | 18.10 | 17.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.04 | 9/25/2026 | 9/30/2026 3:59:54 PM EST |
| 270.00 | 20.50 | 22.05 | 21.28 | 20.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 3:59:54 PM EST |
| 272.50 | 21.80 | 24.30 | 23.05 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/30/2026 3:59:54 PM EST | |||
| 275.00 | 24.30 | 26.90 | 25.60 | 26.00 | +1.42 | +5.78% | 0.09 | 10 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 277.50 | 26.80 | 29.45 | 28.13 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 280.00 | 29.30 | 31.75 | 30.53 | 31.40 | -1.90 | -5.71% | 0.11 | 1 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 282.50 | 31.80 | 34.65 | 33.23 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 285.00 | 34.30 | 36.65 | 35.48 | 34.00 | +0.40 | +1.19% | 0.12 | 1 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:54 PM EST |
| 290.00 | 39.30 | 42.30 | 40.80 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 295.00 | 44.30 | 47.15 | 45.73 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 300.00 | 49.30 | 52.45 | 50.88 | 54.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:54 PM EST |
| 305.00 | 54.30 | 56.90 | 55.60 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 310.00 | 59.30 | 62.00 | 60.65 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 315.00 | 64.30 | 67.50 | 65.90 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 320.00 | 69.30 | 71.90 | 70.60 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 325.00 | 74.30 | 76.95 | 75.63 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 330.00 | 79.30 | 82.05 | 80.68 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST | |||
| 335.00 | 84.30 | 86.95 | 85.63 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:54 PM EST |