Options Chain for AMAZON COM INC COM (AMZN) - $262.65 as of 8/16/2026 8:10:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 121.50 | 125.50 | 123.50 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 116.50 | 120.50 | 118.50 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 111.50 | 115.70 | 113.60 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 106.55 | 110.70 | 108.63 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 101.50 | 105.70 | 103.60 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 96.50 | 100.70 | 98.60 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 91.65 | 95.80 | 93.73 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 86.70 | 90.80 | 88.75 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 81.75 | 85.90 | 83.83 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 76.80 | 80.90 | 78.85 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 71.80 | 76.05 | 73.93 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 66.85 | 70.95 | 68.90 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 62.00 | 66.05 | 64.03 | 67.73 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 57.20 | 61.15 | 59.18 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 52.45 | 56.30 | 54.38 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 47.55 | 51.50 | 49.53 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 42.70 | 46.75 | 44.73 | % | 0.20 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 225.00 | 38.30 | 41.95 | 40.13 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 230.00 | 33.55 | 37.40 | 35.48 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.07 | 8/14/2026 3:59:56 PM EST | |||
| 235.00 | 28.95 | 32.95 | 30.95 | % | 0.13 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 240.00 | 25.65 | 28.45 | 27.05 | 27.10 | -2.75 | -9.22% | 0.11 | 5 | 1 | 0.28 | 0.84 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 245.00 | 20.95 | 23.30 | 22.13 | 25.25 | -1.36 | -5.12% | 0.09 | 1 | 2 | 0.24 | 0.79 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 17.45 | 20.65 | 19.05 | 19.27 | -2.71 | -12.33% | 0.08 | 194 | 19 | 0.27 | 0.73 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 14.35 | 17.75 | 16.05 | 16.98 | -1.29 | -7.07% | 0.06 | 9 | 3 | 0.28 | 0.66 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 12.35 | 14.20 | 13.28 | 13.87 | % | 0.05 | 6 | 0 | 0.28 | 0.59 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 265.00 | 9.85 | 11.25 | 10.55 | 10.73 | -1.60 | -12.98% | 0.04 | 79 | 62 | 0.28 | 0.52 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 7.80 | 9.50 | 8.65 | 8.20 | -2.30 | -21.91% | 0.03 | 43 | 38 | 0.29 | 0.44 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 5.70 | 7.65 | 6.68 | 6.44 | -2.86 | -30.76% | 0.02 | 15 | 5 | 0.28 | 0.38 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 4.30 | 5.60 | 4.95 | 5.30 | -1.32 | -19.94% | 0.02 | 35 | 17 | 0.28 | 0.31 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 3.25 | 4.10 | 3.68 | 3.75 | -1.45 | -27.89% | 0.01 | 12 | 2 | 0.27 | 0.25 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 2.48 | 3.50 | 2.99 | 2.92 | -1.27 | -30.31% | 0.01 | 7 | 2 | 0.28 | 0.20 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 295.00 | 2.01 | 2.47 | 2.24 | 2.11 | -0.87 | -29.20% | 0.01 | 6 | 9 | 0.29 | 0.16 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 300.00 | 1.50 | 1.67 | 1.59 | 1.65 | -0.80 | -32.66% | 0.01 | 116 | 18 | 0.28 | 0.12 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 0.97 | 1.75 | 1.36 | 1.56 | -0.68 | -30.36% | 0.00 | 1 | 8 | 0.29 | 0.09 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 310.00 | 0.26 | 2.20 | 1.23 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 315.00 | 0.09 | 1.87 | 0.98 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.05 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 320.00 | 0.01 | 1.56 | 0.79 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 0.01 | 2.10 | 1.06 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 0.01 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 0.01 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 0.01 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 0.01 | 1.54 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.73 | 0.87 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 0.01 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 0.01 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 0.11 | 0.29 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 0.01 | 1.78 | 0.90 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 0.18 | 0.40 | 0.29 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 205.00 | 0.01 | 0.64 | 0.33 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 210.00 | 0.03 | 1.01 | 0.52 | 0.62 | % | 0.00 | 5 | 0 | 0.33 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 215.00 | 0.08 | 1.58 | 0.83 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.02 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 0.37 | 1.09 | 0.73 | 0.78 | % | 0.00 | 361 | 0 | 0.32 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 225.00 | 0.81 | 1.10 | 0.96 | 0.99 | % | 0.00 | 10 | 0 | 0.31 | -0.05 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 230.00 | 1.16 | 1.64 | 1.40 | 1.36 | -0.09 | -6.21% | 0.01 | 14 | 7 | 0.31 | -0.08 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 1.42 | 2.33 | 1.88 | 2.02 | +0.08 | +4.13% | 0.01 | 6 | 1 | 0.30 | -0.11 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 2.27 | 2.80 | 2.54 | 2.76 | % | 0.01 | 4,916 | 0 | 0.29 | -0.16 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 245.00 | 3.10 | 3.80 | 3.45 | 3.55 | -0.10 | -2.74% | 0.01 | 7 | 31 | 0.28 | -0.21 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 4.15 | 5.35 | 4.75 | 5.10 | +0.72 | +16.44% | 0.02 | 24 | 8 | 0.28 | -0.27 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 5.95 | 7.20 | 6.58 | 6.77 | +0.38 | +5.95% | 0.03 | 17 | 3 | 0.28 | -0.34 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 8.05 | 9.30 | 8.68 | 8.47 | +0.12 | +1.44% | 0.03 | 22 | 6 | 0.28 | -0.41 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 265.00 | 10.60 | 12.00 | 11.30 | 11.40 | +0.40 | +3.64% | 0.04 | 36 | 16 | 0.29 | -0.48 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 12.65 | 15.55 | 14.10 | 13.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.56 | 0.01 | -0.13 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 15.85 | 18.70 | 17.28 | 15.97 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.28 | -0.62 | 0.01 | -0.12 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 20.05 | 22.25 | 21.15 | 20.58 | % | 0.08 | 3 | 0 | 0.29 | -0.69 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 285.00 | 22.85 | 26.75 | 24.80 | % | 0.09 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.10 | 8/14/2026 3:59:56 PM EST | |||
| 290.00 | 27.00 | 31.00 | 29.00 | % | 0.10 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.09 | 8/14/2026 3:59:56 PM EST | |||
| 295.00 | 31.45 | 34.75 | 33.10 | 31.60 | % | 0.11 | 1 | 0 | 0.35 | -0.84 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 300.00 | 35.95 | 39.75 | 37.85 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 305.00 | 40.60 | 44.60 | 42.60 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 310.00 | 45.50 | 49.35 | 47.43 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 315.00 | 50.40 | 54.35 | 52.38 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 55.35 | 59.45 | 57.40 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 60.35 | 64.15 | 62.25 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 65.35 | 69.15 | 67.25 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 70.35 | 74.15 | 72.25 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 75.35 | 79.45 | 77.40 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 80.20 | 84.15 | 82.18 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |