Options Chain for AMAZON COM INC COM (AMZN) - $256.29 as of 10/7/2026 12:05:45 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 | 75.70 | 78.65 | 77.18 | 73.03 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 185.00 | 70.70 | 73.40 | 72.05 | 68.23 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 190.00 | 65.85 | 68.45 | 67.15 | 57.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:49 AM EST |
| 195.00 | 60.65 | 63.50 | 62.08 | 52.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:49 AM EST |
| 200.00 | 55.85 | 58.70 | 57.28 | 47.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:49 AM EST |
| 205.00 | 50.65 | 53.90 | 52.28 | 48.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 210.00 | 45.90 | 48.35 | 47.13 | 45.33 | +2.09 | +4.84% | 0.22 | 2 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 215.00 | 40.95 | 43.45 | 42.20 | 40.55 | +2.47 | +6.49% | 0.20 | 6 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 220.00 | 35.65 | 38.50 | 37.08 | 33.21 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 222.50 | 33.45 | 35.95 | 34.70 | 32.83 | +0.08 | +0.25% | 0.16 | 2 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 225.00 | 30.65 | 33.10 | 31.88 | 30.30 | +1.20 | +4.13% | 0.14 | 1 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 227.50 | 28.45 | 30.55 | 29.50 | 28.17 | +1.61 | +6.07% | 0.13 | 2 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 230.00 | 25.95 | 28.55 | 27.25 | 25.37 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.76 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 232.50 | 23.20 | 26.10 | 24.65 | 23.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 235.00 | 20.70 | 23.80 | 22.25 | 16.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | 0.98 | 0.01 | -0.08 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 237.50 | 18.50 | 20.95 | 19.73 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.57 | 0.97 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 240.00 | 16.05 | 18.25 | 17.15 | 15.17 | -3.23 | -17.56% | 0.07 | 26 | 56 | 0.41 | 0.95 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 242.50 | 13.60 | 15.70 | 14.65 | 12.46 | -1.48 | -10.62% | 0.06 | 24 | 55 | 0.47 | 0.92 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 245.00 | 11.60 | 13.15 | 12.38 | 10.20 | -1.10 | -9.74% | 0.05 | 154 | 177 | 0.24 | 0.89 | 0.02 | -0.18 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 247.50 | 9.70 | 10.75 | 10.23 | 8.88 | -0.99 | -10.03% | 0.04 | 91 | 338 | 0.25 | 0.84 | 0.03 | -0.21 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 250.00 | 8.10 | 8.55 | 8.33 | 7.70 | +0.21 | +2.81% | 0.03 | 314 | 296 | 0.25 | 0.77 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 252.50 | 6.15 | 6.45 | 6.30 | 6.12 | +0.37 | +6.44% | 0.02 | 360 | 2,203 | 0.24 | 0.65 | 0.05 | -0.28 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 255.00 | 4.45 | 4.70 | 4.58 | 4.60 | +0.40 | +9.53% | 0.02 | 1,230 | 1,063 | 0.24 | 0.51 | 0.06 | -0.29 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 257.50 | 3.15 | 3.25 | 3.20 | 3.30 | +0.36 | +12.25% | 0.01 | 2,604 | 436 | 0.25 | 0.38 | 0.05 | -0.28 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 260.00 | 2.10 | 2.15 | 2.13 | 2.10 | +0.17 | +8.81% | 0.01 | 2,570 | 1,483 | 0.25 | 0.27 | 0.04 | -0.25 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 262.50 | 1.33 | 1.38 | 1.36 | 1.34 | +0.10 | +8.07% | 0.01 | 633 | 762 | 0.25 | 0.18 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 265.00 | 0.81 | 0.84 | 0.83 | 0.83 | +0.04 | +5.07% | 0.00 | 409 | 1,006 | 0.26 | 0.12 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 267.50 | 0.47 | 0.50 | 0.49 | 0.50 | +0.02 | +4.17% | 0.00 | 185 | 1,012 | 0.26 | 0.07 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 270.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.00 | 753 | 886 | 0.27 | 0.04 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 272.50 | 0.13 | 0.18 | 0.16 | 0.14 | -0.03 | -17.65% | 0.00 | 17 | 253 | 0.28 | 0.02 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 275.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 127 | 125 | 0.29 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 277.50 | 0.03 | 0.07 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 28 | 7 | 0.30 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 101 | 0.31 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 282.50 | 0.01 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 290.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 295.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:49 AM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 305.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 310.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 10:58:49 AM EST |
| 315.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 320.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 330.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 335.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:49 AM 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 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:58:49 AM EST |
| 185.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:49 AM EST |
| 195.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 200.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:49 AM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 222.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 225.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 227.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 230.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 137 | 0.40 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 232.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 63 | 0.36 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 235.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 72 | 113 | 0.33 | -0.02 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 237.50 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.33 | -0.03 | 0.01 | -0.10 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 305 | 246 | 0.29 | -0.05 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 242.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 155 | 194 | 0.27 | -0.08 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 245.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.13 | -34.22% | 0.00 | 160 | 360 | 0.26 | -0.11 | 0.02 | -0.18 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 247.50 | 0.37 | 0.41 | 0.39 | 0.39 | -0.26 | -40.00% | 0.00 | 220 | 239 | 0.25 | -0.16 | 0.03 | -0.21 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 250.00 | 0.62 | 0.69 | 0.66 | 0.68 | -0.34 | -33.34% | 0.00 | 431 | 476 | 0.25 | -0.23 | 0.04 | -0.24 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 252.50 | 1.13 | 1.19 | 1.16 | 1.19 | -0.57 | -32.39% | 0.00 | 219 | 222 | 0.25 | -0.35 | 0.05 | -0.28 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 255.00 | 1.91 | 1.95 | 1.93 | 1.93 | -0.68 | -26.06% | 0.01 | 457 | 159 | 0.24 | -0.49 | 0.06 | -0.29 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 257.50 | 3.00 | 3.10 | 3.05 | 3.00 | -0.94 | -23.86% | 0.01 | 80 | 141 | 0.25 | -0.62 | 0.05 | -0.28 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 260.00 | 4.40 | 4.55 | 4.48 | 4.45 | -0.80 | -15.24% | 0.02 | 120 | 50 | 0.25 | -0.73 | 0.04 | -0.25 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 262.50 | 6.05 | 6.40 | 6.23 | 6.80 | -1.09 | -13.82% | 0.02 | 50 | 27 | 0.38 | -0.82 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 265.00 | 7.95 | 9.55 | 8.75 | 10.62 | +2.57 | +31.93% | 0.03 | 19 | 75 | 0.31 | -0.88 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 267.50 | 10.05 | 11.75 | 10.90 | 12.96 | +1.14 | +9.65% | 0.04 | 14 | 18 | 0.38 | -0.93 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 270.00 | 12.35 | 14.05 | 13.20 | 13.66 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.49 | -0.96 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 272.50 | 14.75 | 16.50 | 15.63 | 17.94 | +0.52 | +2.99% | 0.06 | 4 | 1 | 0.53 | -0.98 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 275.00 | 17.30 | 18.95 | 18.13 | 20.65 | +3.07 | +17.47% | 0.07 | 6 | 11 | 0.48 | -0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 277.50 | 19.75 | 21.45 | 20.60 | % | 0.07 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/7/2026 10:58:49 AM EST | |||
| 280.00 | 21.40 | 24.00 | 22.70 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 10/7/2026 10:58:49 AM EST | |||
| 282.50 | 24.10 | 26.45 | 25.28 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 285.00 | 27.10 | 28.95 | 28.03 | 32.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 290.00 | 32.00 | 33.95 | 32.98 | 37.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 295.00 | 37.10 | 38.95 | 38.03 | 41.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 300.00 | 41.65 | 43.95 | 42.80 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 305.00 | 46.65 | 48.95 | 47.80 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 310.00 | 51.95 | 53.95 | 52.95 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 315.00 | 57.10 | 58.95 | 58.03 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 320.00 | 61.65 | 63.95 | 62.80 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 325.00 | 66.95 | 68.95 | 67.95 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 330.00 | 72.00 | 73.95 | 72.98 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 335.00 | 77.00 | 78.95 | 77.98 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST |