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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 72.75 | 76.45 | 74.60 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 180.00 | 67.55 | 71.50 | 69.53 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 185.00 | 62.55 | 66.50 | 64.53 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 190.00 | 57.75 | 61.50 | 59.63 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 195.00 | 52.80 | 56.55 | 54.68 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 200.00 | 47.60 | 51.40 | 49.50 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 205.00 | 42.60 | 46.55 | 44.58 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/1/2026 12:59:04 PM EST | |||
| 210.00 | 37.60 | 41.55 | 39.58 | % | 0.19 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/1/2026 12:59:04 PM EST | |||
| 215.00 | 32.65 | 36.60 | 34.63 | % | 0.16 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 10/1/2026 12:59:04 PM EST | |||
| 220.00 | 29.05 | 30.45 | 29.75 | 30.20 | % | 0.14 | 3 | 0 | 0.50 | 0.97 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 12:59:04 PM EST | |
| 222.50 | 26.40 | 28.85 | 27.63 | % | 0.12 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.08 | 10/1/2026 12:59:04 PM EST | |||
| 225.00 | 24.10 | 26.65 | 25.38 | % | 0.11 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.11 | 10/1/2026 12:59:04 PM EST | |||
| 227.50 | 21.55 | 24.25 | 22.90 | % | 0.10 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.11 | 10/1/2026 12:59:04 PM EST | |||
| 230.00 | 19.45 | 20.80 | 20.13 | 18.80 | % | 0.09 | 1 | 0 | 0.42 | 0.89 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 12:59:04 PM EST | |
| 232.50 | 17.00 | 19.20 | 18.10 | % | 0.08 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.15 | 10/1/2026 12:59:04 PM EST | |||
| 235.00 | 14.80 | 16.75 | 15.78 | % | 0.07 | 0 | 0 | 0.25 | 0.83 | 0.02 | -0.17 | 10/1/2026 12:59:04 PM EST | |||
| 237.50 | 12.65 | 14.55 | 13.60 | % | 0.06 | 0 | 0 | 0.26 | 0.79 | 0.02 | -0.18 | 10/1/2026 12:59:04 PM EST | |||
| 240.00 | 10.45 | 12.35 | 11.40 | 11.10 | -2.59 | -18.92% | 0.05 | 2 | 4 | 0.27 | 0.74 | 0.02 | -0.20 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 242.50 | 8.50 | 10.60 | 9.55 | 11.69 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.26 | 0.67 | 0.03 | -0.21 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 245.00 | 6.90 | 8.30 | 7.60 | 6.25 | -3.25 | -34.22% | 0.03 | 5 | 20 | 0.26 | 0.60 | 0.03 | -0.22 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 247.50 | 5.75 | 6.75 | 6.25 | 6.32 | % | 0.03 | 95 | 0 | 0.27 | 0.53 | 0.03 | -0.22 | 10/1/2026 | 10/1/2026 12:59:04 PM EST | |
| 250.00 | 4.00 | 5.55 | 4.78 | 5.00 | -0.40 | -7.41% | 0.02 | 37 | 95 | 0.27 | 0.45 | 0.03 | -0.21 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 252.50 | 3.50 | 4.10 | 3.80 | 3.80 | -0.60 | -13.64% | 0.02 | 70 | 7 | 0.27 | 0.38 | 0.03 | -0.20 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 255.00 | 2.72 | 3.40 | 3.06 | 3.00 | -0.45 | -13.05% | 0.01 | 119 | 55 | 0.27 | 0.31 | 0.03 | -0.18 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 257.50 | 2.00 | 2.48 | 2.24 | 1.95 | -0.73 | -27.24% | 0.01 | 17 | 11 | 0.27 | 0.25 | 0.02 | -0.16 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 260.00 | 1.49 | 1.86 | 1.68 | 1.56 | -0.34 | -17.90% | 0.01 | 29 | 38 | 0.28 | 0.19 | 0.02 | -0.14 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 262.50 | 0.86 | 1.40 | 1.13 | 0.94 | -0.70 | -42.69% | 0.00 | 3 | 4 | 0.29 | 0.15 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 265.00 | 0.68 | 1.00 | 0.84 | 0.70 | -0.40 | -36.37% | 0.00 | 35 | 156 | 0.28 | 0.11 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 267.50 | 0.37 | 0.88 | 0.63 | 0.60 | -0.22 | -26.83% | 0.00 | 1 | 5 | 0.30 | 0.08 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 270.00 | 0.15 | 0.48 | 0.32 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.06 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 272.50 | 0.00 | 1.09 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.04 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 275.00 | 0.08 | 0.37 | 0.23 | 0.15 | -0.17 | -53.13% | 0.00 | 5,889 | 23 | 0.30 | 0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 277.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 10/1/2026 12:59:04 PM EST | |||
| 280.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 163 | 2 | 0.30 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 282.50 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/1/2026 12:59:04 PM EST | |||
| 285.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 12:59:04 PM EST |
| 290.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 12:59:04 PM EST |
| 295.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 12:59:04 PM EST |
| 300.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 305.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 310.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 315.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 320.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 325.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 330.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 335.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 180.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 185.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 190.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 200.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 205.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 210.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 215.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 10/1/2026 12:59:04 PM EST | |||
| 220.00 | 0.02 | 0.32 | 0.17 | 0.72 | +0.38 | +111.77% | 0.00 | 1 | 1 | 0.35 | -0.03 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 222.50 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.08 | 10/1/2026 12:59:04 PM EST | |||
| 225.00 | 0.14 | 0.52 | 0.33 | 0.38 | +0.20 | +111.12% | 0.00 | 1 | 7 | 0.34 | -0.06 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.11 | 10/1/2026 12:59:04 PM EST | |||
| 230.00 | 0.35 | 1.01 | 0.68 | 0.53 | -0.31 | -36.91% | 0.00 | 1 | 1 | 0.28 | -0.11 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 232.50 | 0.56 | 0.89 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.15 | 10/1/2026 12:59:04 PM EST | |||
| 235.00 | 0.86 | 1.05 | 0.96 | 0.92 | -0.12 | -11.54% | 0.00 | 10 | 21 | 0.29 | -0.17 | 0.02 | -0.17 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 237.50 | 1.12 | 1.44 | 1.28 | 1.12 | -0.25 | -18.25% | 0.01 | 2 | 2 | 0.29 | -0.21 | 0.02 | -0.18 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 240.00 | 1.47 | 1.89 | 1.68 | 1.87 | 0.00 | 0.00% | 0.01 | 25 | 17 | 0.30 | -0.26 | 0.02 | -0.20 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 242.50 | 2.06 | 2.56 | 2.31 | 3.12 | +0.93 | +42.47% | 0.01 | 41 | 43 | 0.29 | -0.33 | 0.03 | -0.21 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 245.00 | 2.75 | 3.60 | 3.18 | 3.10 | -0.05 | -1.59% | 0.01 | 22 | 16 | 0.29 | -0.40 | 0.03 | -0.22 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 247.50 | 3.60 | 5.30 | 4.45 | 5.55 | +1.69 | +43.79% | 0.02 | 23 | 1 | 0.28 | -0.47 | 0.03 | -0.22 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 250.00 | 4.95 | 5.75 | 5.35 | 6.74 | +1.40 | +26.22% | 0.02 | 4 | 9 | 0.27 | -0.55 | 0.03 | -0.21 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 252.50 | 5.75 | 7.60 | 6.68 | 7.70 | +1.00 | +14.93% | 0.03 | 3 | 3 | 0.29 | -0.63 | 0.03 | -0.20 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 255.00 | 7.55 | 9.15 | 8.35 | 8.65 | -2.17 | -20.06% | 0.03 | 6 | 5 | 0.28 | -0.69 | 0.03 | -0.18 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 257.50 | 9.20 | 10.95 | 10.08 | % | 0.04 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.16 | 10/1/2026 12:59:04 PM EST | |||
| 260.00 | 11.05 | 12.90 | 11.98 | % | 0.05 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.14 | 10/1/2026 12:59:04 PM EST | |||
| 262.50 | 13.00 | 14.95 | 13.98 | % | 0.05 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.12 | 10/1/2026 12:59:04 PM EST | |||
| 265.00 | 15.00 | 17.80 | 16.40 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.89 | 0.01 | -0.10 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 267.50 | 17.25 | 20.05 | 18.65 | % | 0.07 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.08 | 10/1/2026 12:59:04 PM EST | |||
| 270.00 | 19.40 | 22.40 | 20.90 | % | 0.08 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.06 | 10/1/2026 12:59:04 PM EST | |||
| 272.50 | 21.45 | 24.75 | 23.10 | % | 0.08 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.04 | 10/1/2026 12:59:04 PM EST | |||
| 275.00 | 23.85 | 27.20 | 25.53 | % | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 10/1/2026 12:59:04 PM EST | |||
| 277.50 | 26.35 | 29.70 | 28.03 | % | 0.10 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/1/2026 12:59:04 PM EST | |||
| 280.00 | 28.90 | 32.20 | 30.55 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/1/2026 12:59:04 PM EST | |||
| 282.50 | 31.35 | 34.70 | 33.03 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/1/2026 12:59:04 PM EST | |||
| 285.00 | 33.90 | 37.20 | 35.55 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/1/2026 12:59:04 PM EST | |||
| 290.00 | 38.85 | 42.15 | 40.50 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 295.00 | 44.10 | 47.40 | 45.75 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 300.00 | 48.85 | 52.40 | 50.63 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 305.00 | 53.85 | 57.20 | 55.53 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 310.00 | 58.85 | 62.40 | 60.63 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 315.00 | 63.85 | 67.20 | 65.53 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 320.00 | 69.00 | 72.20 | 70.60 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 325.00 | 73.85 | 77.20 | 75.53 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 330.00 | 78.85 | 82.40 | 80.63 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 335.00 | 84.30 | 87.20 | 85.75 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST |