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 | 75.85 | 78.90 | 77.38 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 185.00 | 70.85 | 73.90 | 72.38 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 190.00 | 65.70 | 68.80 | 67.25 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 195.00 | 61.05 | 63.95 | 62.50 | % | 0.32 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 200.00 | 56.10 | 59.05 | 57.58 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 205.00 | 50.75 | 53.95 | 52.35 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 210.00 | 46.15 | 49.00 | 47.58 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 215.00 | 41.15 | 44.00 | 42.58 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 220.00 | 36.20 | 39.10 | 37.65 | 37.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.56 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 222.50 | 33.70 | 36.60 | 35.15 | % | 0.16 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/7/2026 10:58:49 AM EST | |||
| 225.00 | 30.95 | 34.05 | 32.50 | 31.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 227.50 | 28.70 | 31.65 | 30.18 | % | 0.13 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 10/7/2026 10:58:49 AM EST | |||
| 230.00 | 26.30 | 28.55 | 27.43 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 232.50 | 23.85 | 26.40 | 25.13 | % | 0.11 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.07 | 10/7/2026 10:58:49 AM EST | |||
| 235.00 | 21.45 | 24.25 | 22.85 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.95 | 0.01 | -0.09 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 237.50 | 19.05 | 21.55 | 20.30 | % | 0.09 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.11 | 10/7/2026 10:58:49 AM EST | |||
| 240.00 | 16.70 | 18.90 | 17.80 | 14.92 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.90 | 0.01 | -0.13 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 242.50 | 14.40 | 16.55 | 15.48 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | 0.86 | 0.02 | -0.15 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 245.00 | 12.80 | 14.35 | 13.58 | 11.37 | -1.13 | -9.04% | 0.06 | 4 | 5 | 0.25 | 0.81 | 0.02 | -0.17 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 247.50 | 11.00 | 12.15 | 11.58 | 9.46 | -0.53 | -5.31% | 0.05 | 1 | 3 | 0.25 | 0.75 | 0.03 | -0.19 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 250.00 | 8.85 | 10.15 | 9.50 | 9.38 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.25 | 0.68 | 0.03 | -0.21 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 252.50 | 7.80 | 8.35 | 8.08 | 6.90 | -0.25 | -3.50% | 0.03 | 7 | 97 | 0.26 | 0.61 | 0.03 | -0.22 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 255.00 | 5.95 | 7.05 | 6.50 | 6.30 | +0.20 | +3.28% | 0.03 | 94 | 148 | 0.25 | 0.52 | 0.03 | -0.22 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 257.50 | 4.95 | 5.35 | 5.15 | 4.89 | +0.11 | +2.31% | 0.02 | 70 | 100 | 0.25 | 0.44 | 0.03 | -0.21 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 260.00 | 3.60 | 4.25 | 3.93 | 3.72 | +0.02 | +0.55% | 0.02 | 50 | 283 | 0.25 | 0.36 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 262.50 | 2.95 | 3.20 | 3.08 | 2.94 | +0.14 | +5.00% | 0.01 | 43 | 17 | 0.25 | 0.29 | 0.03 | -0.18 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 265.00 | 1.94 | 2.51 | 2.23 | 2.17 | +0.10 | +4.84% | 0.01 | 135 | 106 | 0.26 | 0.22 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 267.50 | 1.36 | 1.87 | 1.62 | 1.57 | +0.08 | +5.37% | 0.01 | 68 | 31 | 0.26 | 0.17 | 0.02 | -0.13 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 270.00 | 1.15 | 1.38 | 1.27 | 1.15 | +0.02 | +1.77% | 0.00 | 60 | 99 | 0.26 | 0.12 | 0.02 | -0.10 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 272.50 | 0.68 | 0.96 | 0.82 | 0.82 | -0.03 | -3.53% | 0.00 | 5 | 17 | 0.26 | 0.09 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 275.00 | 0.40 | 0.66 | 0.53 | 0.44 | -0.17 | -27.87% | 0.00 | 1 | 63 | 0.27 | 0.06 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 277.50 | 0.31 | 0.53 | 0.42 | 0.32 | % | 0.00 | 3 | 0 | 0.28 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 10:58:49 AM EST | |
| 280.00 | 0.22 | 0.33 | 0.28 | 0.20 | -0.12 | -37.50% | 0.00 | 4,679 | 69 | 0.27 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 282.50 | 0.01 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 285.00 | 0.01 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 290.00 | 0.01 | 0.73 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 295.00 | 0.02 | 0.42 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 305.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 310.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 315.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 320.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 325.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 330.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 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 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:49 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 195.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 200.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 205.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 185 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 210.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 215.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 220.00 | 0.03 | 0.13 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 222.50 | 0.03 | 0.68 | 0.36 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 10/7/2026 10:58:49 AM EST | |||
| 225.00 | 0.09 | 0.76 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 227.50 | 0.13 | 0.39 | 0.26 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 10/7/2026 10:58:49 AM EST | |||
| 230.00 | 0.15 | 0.53 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.35 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 232.50 | 0.03 | 0.79 | 0.41 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.07 | 10/7/2026 10:58:49 AM EST | |||
| 235.00 | 0.27 | 0.67 | 0.47 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | -0.05 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 237.50 | 0.36 | 0.62 | 0.49 | 0.49 | -0.35 | -41.67% | 0.00 | 1 | 3 | 0.29 | -0.07 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 240.00 | 0.51 | 0.75 | 0.63 | 0.79 | +0.03 | +3.95% | 0.00 | 1 | 55 | 0.28 | -0.10 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 242.50 | 0.72 | 0.98 | 0.85 | 0.85 | -0.05 | -5.56% | 0.00 | 31 | 14 | 0.28 | -0.14 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 245.00 | 0.96 | 1.31 | 1.14 | 1.37 | -0.07 | -4.87% | 0.00 | 365 | 138 | 0.27 | -0.19 | 0.02 | -0.17 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 247.50 | 1.41 | 1.89 | 1.65 | 1.54 | -0.26 | -14.45% | 0.01 | 8 | 1 | 0.27 | -0.25 | 0.03 | -0.19 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 250.00 | 1.98 | 2.85 | 2.42 | 3.00 | +0.48 | +19.05% | 0.01 | 2 | 25 | 0.27 | -0.32 | 0.03 | -0.21 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 252.50 | 2.72 | 3.35 | 3.04 | 3.70 | % | 0.01 | 6 | 0 | 0.27 | -0.39 | 0.03 | -0.22 | 10/7/2026 | 10/7/2026 10:58:49 AM EST | |
| 255.00 | 3.60 | 4.10 | 3.85 | 3.90 | -0.40 | -9.31% | 0.02 | 55 | 64 | 0.27 | -0.48 | 0.03 | -0.22 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 257.50 | 4.75 | 5.80 | 5.28 | % | 0.02 | 0 | 0 | 0.26 | -0.56 | 0.03 | -0.21 | 10/7/2026 10:58:49 AM EST | |||
| 260.00 | 6.10 | 7.50 | 6.80 | 8.40 | +1.42 | +20.35% | 0.03 | 1 | 46 | 0.28 | -0.64 | 0.03 | -0.20 | 10/7/2026 | 10/7/2026 10:58:49 AM EST |
| 262.50 | 7.55 | 9.10 | 8.33 | % | 0.03 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.18 | 10/7/2026 10:58:49 AM EST | |||
| 265.00 | 8.90 | 10.85 | 9.88 | 14.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.78 | 0.02 | -0.15 | 10/6/2026 | 10/7/2026 10:58:49 AM EST |
| 267.50 | 11.25 | 12.75 | 12.00 | % | 0.04 | 0 | 0 | 0.36 | -0.83 | 0.02 | -0.13 | 10/7/2026 10:58:49 AM EST | |||
| 270.00 | 12.70 | 14.80 | 13.75 | % | 0.05 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.10 | 10/7/2026 10:58:49 AM EST | |||
| 272.50 | 15.00 | 17.00 | 16.00 | % | 0.06 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.08 | 10/7/2026 10:58:49 AM EST | |||
| 275.00 | 17.05 | 19.20 | 18.13 | 20.40 | % | 0.07 | 10 | 0 | 0.39 | -0.94 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 10:58:49 AM EST | |
| 277.50 | 19.75 | 21.60 | 20.68 | % | 0.07 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.04 | 10/7/2026 10:58:49 AM EST | |||
| 280.00 | 21.80 | 24.30 | 23.05 | % | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.03 | 10/7/2026 10:58:49 AM EST | |||
| 282.50 | 24.10 | 26.45 | 25.28 | % | 0.09 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 10/7/2026 10:58:49 AM EST | |||
| 285.00 | 27.00 | 28.95 | 27.98 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/7/2026 10:58:49 AM EST | |||
| 290.00 | 31.90 | 33.95 | 32.93 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 10/7/2026 10:58:49 AM EST | |||
| 295.00 | 36.25 | 39.00 | 37.63 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 300.00 | 41.60 | 43.95 | 42.78 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 305.00 | 46.45 | 48.95 | 47.70 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 310.00 | 51.65 | 53.95 | 52.80 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 315.00 | 56.60 | 58.95 | 57.78 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 320.00 | 61.50 | 63.95 | 62.73 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 325.00 | 66.60 | 68.95 | 67.78 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 330.00 | 71.70 | 73.95 | 72.83 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST | |||
| 335.00 | 76.85 | 79.15 | 78.00 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:49 AM EST |