Options Chain for AMAZON COM INC COM (AMZN) - $248.23 as of 10/2/2026 2:06:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 69.00 | 72.25 | 70.63 | % | 0.39 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 185.00 | 64.00 | 67.20 | 65.60 | % | 0.35 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 190.00 | 59.00 | 62.20 | 60.60 | 62.75 | +2.62 | +4.36% | 0.32 | 2 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 195.00 | 54.00 | 57.20 | 55.60 | 57.78 | +2.25 | +4.06% | 0.29 | 4 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 200.00 | 49.55 | 51.95 | 50.75 | 52.00 | +5.08 | +10.83% | 0.25 | 8 | 44 | 1.50 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 205.00 | 44.05 | 47.30 | 45.68 | 47.57 | +1.90 | +4.16% | 0.22 | 6 | 30 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 210.00 | 39.00 | 42.00 | 40.50 | 42.54 | +1.85 | +4.55% | 0.19 | 14 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 215.00 | 34.05 | 37.25 | 35.65 | 37.80 | +2.59 | +7.36% | 0.17 | 28 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 220.00 | 29.90 | 31.95 | 30.93 | 30.51 | -0.15 | -0.49% | 0.14 | 10 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 222.50 | 26.55 | 29.45 | 28.00 | 28.52 | +0.44 | +1.57% | 0.13 | 8 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 225.00 | 24.05 | 27.25 | 25.65 | 25.76 | -0.30 | -1.16% | 0.11 | 76 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 227.50 | 21.70 | 24.45 | 23.08 | 23.11 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 230.00 | 19.45 | 22.00 | 20.73 | 20.92 | +3.19 | +18.00% | 0.09 | 201 | 14 | 0.63 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 232.50 | 16.95 | 19.50 | 18.23 | 18.63 | +2.34 | +14.37% | 0.08 | 102 | 21 | 0.71 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 235.00 | 15.20 | 16.95 | 16.08 | 16.49 | +2.53 | +18.13% | 0.07 | 210 | 84 | 0.58 | 0.97 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 237.50 | 12.65 | 13.70 | 13.18 | 13.51 | +1.97 | +17.08% | 0.06 | 412 | 193 | 0.52 | 0.94 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 240.00 | 10.45 | 11.45 | 10.95 | 10.90 | +1.61 | +17.33% | 0.05 | 431 | 96 | 0.40 | 0.90 | 0.02 | -0.16 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 242.50 | 8.55 | 8.95 | 8.75 | 8.55 | +1.37 | +19.09% | 0.04 | 635 | 67 | 0.23 | 0.85 | 0.03 | -0.20 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 245.00 | 6.55 | 6.85 | 6.70 | 6.69 | +1.33 | +24.82% | 0.03 | 865 | 472 | 0.24 | 0.77 | 0.04 | -0.24 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 247.50 | 4.70 | 4.95 | 4.83 | 4.79 | +1.03 | +27.40% | 0.02 | 700 | 441 | 0.23 | 0.67 | 0.05 | -0.27 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 250.00 | 3.15 | 3.35 | 3.25 | 3.23 | +0.67 | +26.18% | 0.01 | 970 | 873 | 0.23 | 0.53 | 0.06 | -0.28 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 252.50 | 2.00 | 2.10 | 2.05 | 2.06 | +0.29 | +16.39% | 0.01 | 6,857 | 488 | 0.24 | 0.39 | 0.06 | -0.27 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 255.00 | 1.21 | 1.26 | 1.24 | 1.23 | +0.13 | +11.82% | 0.00 | 6,382 | 873 | 0.24 | 0.26 | 0.05 | -0.23 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 257.50 | 0.69 | 0.73 | 0.71 | 0.70 | +0.05 | +7.70% | 0.00 | 1,495 | 539 | 0.24 | 0.17 | 0.04 | -0.18 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 260.00 | 0.40 | 0.42 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 4,605 | 979 | 0.25 | 0.11 | 0.02 | -0.13 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 262.50 | 0.23 | 0.24 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 442 | 411 | 0.26 | 0.06 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 265.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 2,751 | 2,056 | 0.26 | 0.04 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 267.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 144 | 518 | 0.27 | 0.02 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 270.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 110 | 511 | 0.30 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 272.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 7 | 23 | 0.30 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 168 | 0.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 277.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 280.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 282.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 285.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 295.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 300.00 | 0.00 | 0.52 | 0.26 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 310.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 315.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 320.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 330.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 335.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:05 PM EST |
| 195.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 200.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.24 | +0.23 | +2,300.00% | 0.00 | 4 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 222.50 | 0.01 | 0.03 | 0.02 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 225.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 227.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 66 | 0.36 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 110 | 210 | 0.34 | -0.01 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 232.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 28 | 182 | 0.31 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 235.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 359 | 151 | 0.29 | -0.03 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 237.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.33 | -70.22% | 0.00 | 326 | 209 | 0.27 | -0.06 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 240.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.50 | -66.67% | 0.00 | 369 | 310 | 0.26 | -0.10 | 0.02 | -0.16 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 242.50 | 0.43 | 0.45 | 0.44 | 0.45 | -0.77 | -63.12% | 0.00 | 376 | 312 | 0.25 | -0.15 | 0.03 | -0.20 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 245.00 | 0.76 | 0.83 | 0.80 | 0.80 | -1.20 | -60.00% | 0.00 | 3,305 | 2,567 | 0.24 | -0.23 | 0.04 | -0.24 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 247.50 | 1.38 | 1.46 | 1.42 | 1.44 | -1.66 | -53.55% | 0.01 | 573 | 211 | 0.24 | -0.33 | 0.05 | -0.27 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 250.00 | 2.31 | 2.44 | 2.38 | 2.39 | -1.81 | -43.10% | 0.01 | 1,500 | 366 | 0.24 | -0.47 | 0.06 | -0.28 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 252.50 | 3.55 | 3.80 | 3.68 | 3.68 | -1.79 | -32.73% | 0.01 | 460 | 78 | 0.24 | -0.61 | 0.06 | -0.27 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 255.00 | 5.20 | 5.50 | 5.35 | 5.73 | -1.54 | -21.19% | 0.02 | 355 | 66 | 0.25 | -0.74 | 0.05 | -0.23 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 257.50 | 7.20 | 7.50 | 7.35 | 7.65 | -1.42 | -15.66% | 0.03 | 271 | 34 | 0.25 | -0.83 | 0.04 | -0.18 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 260.00 | 9.35 | 9.85 | 9.60 | 9.85 | -2.50 | -20.25% | 0.04 | 251 | 107 | 0.30 | -0.89 | 0.02 | -0.13 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 262.50 | 11.40 | 12.20 | 11.80 | 12.14 | -0.53 | -4.19% | 0.04 | 2 | 16 | 0.40 | -0.94 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 265.00 | 13.90 | 15.00 | 14.45 | 14.76 | -2.65 | -15.23% | 0.05 | 8 | 105 | 0.34 | -0.96 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 2:59:05 PM EST |
| 267.50 | 15.75 | 17.55 | 16.65 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.04 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 270.00 | 18.85 | 20.05 | 19.45 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 2:59:05 PM EST |
| 272.50 | 20.95 | 22.55 | 21.75 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 275.00 | 23.45 | 25.05 | 24.25 | 24.41 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 277.50 | 25.95 | 27.55 | 26.75 | 27.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 280.00 | 28.45 | 30.05 | 29.25 | 29.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:05 PM EST |
| 282.50 | 31.00 | 32.55 | 31.78 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 285.00 | 33.50 | 34.75 | 34.13 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 290.00 | 38.10 | 40.05 | 39.08 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 295.00 | 43.50 | 45.05 | 44.28 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 300.00 | 48.50 | 50.05 | 49.28 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 305.00 | 53.50 | 55.05 | 54.28 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 310.00 | 58.50 | 60.05 | 59.28 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 315.00 | 63.15 | 65.05 | 64.10 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 320.00 | 68.50 | 70.05 | 69.28 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 325.00 | 73.50 | 75.05 | 74.28 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 330.00 | 78.50 | 80.05 | 79.28 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST | |||
| 335.00 | 83.50 | 85.05 | 84.28 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/2/2026 2:59:05 PM EST |