Options Chain for AMAZON COM INC COM (AMZN) - $253.32 as of 10/16/2026 6:55:52 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 | 68.25 | 72.00 | 70.13 | % | 0.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 185.00 | 63.25 | 67.00 | 65.13 | % | 0.35 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 190.00 | 58.20 | 61.50 | 59.85 | 59.12 | % | 0.32 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST | |
| 195.00 | 53.20 | 57.00 | 55.10 | % | 0.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 200.00 | 48.20 | 52.00 | 50.10 | 54.87 | -1.01 | -1.81% | 0.25 | 1 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 205.00 | 43.25 | 46.60 | 44.93 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 210.00 | 38.25 | 42.05 | 40.15 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 215.00 | 33.30 | 37.05 | 35.18 | 45.43 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:03 PM EST |
| 220.00 | 28.35 | 32.10 | 30.23 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 222.50 | 25.85 | 29.05 | 27.45 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 225.00 | 24.20 | 26.35 | 25.28 | 24.30 | -13.61 | -35.91% | 0.11 | 2 | 3 | 0.89 | 0.99 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 227.50 | 20.90 | 24.70 | 22.80 | 27.29 | % | 0.10 | 1 | 0 | 0.83 | 0.98 | 0.01 | -0.04 | 10/16/2026 | 10/16/2026 4:00:03 PM EST | |
| 230.00 | 19.95 | 22.25 | 21.10 | 20.37 | -4.13 | -16.86% | 0.09 | 1 | 3 | 0.78 | 0.96 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 232.50 | 16.00 | 19.80 | 17.90 | 16.43 | -3.70 | -18.39% | 0.08 | 6 | 1 | 0.72 | 0.95 | 0.01 | -0.10 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 235.00 | 13.60 | 16.75 | 15.18 | 15.20 | -2.74 | -15.28% | 0.06 | 12 | 5 | 0.58 | 0.92 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 237.50 | 11.80 | 14.25 | 13.03 | 12.04 | -4.52 | -27.30% | 0.05 | 38 | 16 | 0.52 | 0.88 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 240.00 | 9.55 | 12.10 | 10.83 | 11.35 | -4.55 | -28.62% | 0.05 | 328 | 36 | 0.49 | 0.84 | 0.02 | -0.23 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 242.50 | 7.45 | 9.95 | 8.70 | 8.32 | -4.33 | -34.23% | 0.04 | 333 | 74 | 0.46 | 0.78 | 0.03 | -0.27 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 245.00 | 6.10 | 7.95 | 7.03 | 6.55 | -4.26 | -39.41% | 0.03 | 493 | 86 | 0.36 | 0.71 | 0.04 | -0.29 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 247.50 | 4.00 | 5.20 | 4.60 | 4.97 | -3.80 | -43.33% | 0.02 | 1,119 | 23 | 0.28 | 0.61 | 0.04 | -0.31 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 250.00 | 3.30 | 3.55 | 3.43 | 3.33 | -3.43 | -50.74% | 0.01 | 1,043 | 313 | 0.30 | 0.50 | 0.05 | -0.30 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 252.50 | 1.99 | 2.32 | 2.16 | 2.30 | -2.95 | -56.19% | 0.01 | 2,624 | 173 | 0.28 | 0.37 | 0.05 | -0.28 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 255.00 | 1.31 | 1.38 | 1.35 | 1.38 | -2.41 | -63.59% | 0.01 | 2,735 | 626 | 0.28 | 0.25 | 0.04 | -0.24 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 257.50 | 0.76 | 0.84 | 0.80 | 0.79 | -1.77 | -69.15% | 0.00 | 3,018 | 738 | 0.28 | 0.16 | 0.03 | -0.19 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 260.00 | 0.43 | 0.48 | 0.46 | 0.48 | -1.12 | -70.00% | 0.00 | 5,720 | 2,164 | 0.28 | 0.10 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 262.50 | 0.24 | 0.27 | 0.26 | 0.26 | -0.82 | -75.93% | 0.00 | 2,553 | 1,857 | 0.28 | 0.07 | 0.02 | -0.11 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 265.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.55 | -79.71% | 0.00 | 602 | 1,518 | 0.28 | 0.04 | 0.01 | -0.09 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 267.50 | 0.06 | 0.28 | 0.17 | 0.09 | -0.34 | -79.07% | 0.00 | 959 | 761 | 0.33 | 0.02 | 0.01 | -0.05 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.22 | -81.49% | 0.00 | 1,235 | 1,689 | 0.30 | 0.02 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 272.50 | 0.03 | 0.09 | 0.06 | 0.03 | -0.14 | -82.36% | 0.00 | 52 | 428 | 0.34 | 0.01 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 275.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 49 | 534 | 0.36 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 277.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 91 | 0.38 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 503 | 0.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 0.29 | 0.15 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.69 | 0.85 | 0.35 | +0.32 | +1,066.67% | 0.00 | 15 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 93 | 423 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 215.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 220.00 | 0.04 | 0.44 | 0.24 | 0.13 | +0.05 | +62.50% | 0.00 | 4 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 222.50 | 0.04 | 0.42 | 0.23 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 225.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 16 | 9 | 0.45 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 227.50 | 0.06 | 0.40 | 0.23 | 0.18 | +0.05 | +38.47% | 0.00 | 26 | 1,003 | 0.45 | -0.02 | 0.01 | -0.04 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 230.00 | 0.11 | 0.26 | 0.19 | 0.20 | +0.10 | +100.00% | 0.00 | 63 | 34 | 0.40 | -0.04 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 232.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.15 | +115.39% | 0.00 | 144 | 8 | 0.39 | -0.05 | 0.01 | -0.10 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 235.00 | 0.38 | 0.52 | 0.45 | 0.39 | +0.25 | +178.58% | 0.00 | 302 | 21 | 0.39 | -0.08 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 237.50 | 0.22 | 0.97 | 0.60 | 0.61 | +0.30 | +96.78% | 0.00 | 229 | 43 | 0.35 | -0.12 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 240.00 | 0.73 | 0.81 | 0.77 | 0.79 | +0.49 | +163.34% | 0.00 | 979 | 254 | 0.34 | -0.16 | 0.02 | -0.23 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 242.50 | 1.06 | 1.16 | 1.11 | 1.09 | +0.52 | +91.23% | 0.00 | 966 | 688 | 0.32 | -0.22 | 0.03 | -0.27 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 245.00 | 1.54 | 1.67 | 1.61 | 1.58 | +0.83 | +110.67% | 0.01 | 1,919 | 1,336 | 0.30 | -0.29 | 0.04 | -0.29 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 247.50 | 2.23 | 2.59 | 2.41 | 2.25 | +1.14 | +102.71% | 0.01 | 697 | 371 | 0.30 | -0.39 | 0.04 | -0.31 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 250.00 | 3.10 | 3.85 | 3.48 | 3.20 | +1.51 | +89.35% | 0.01 | 1,150 | 459 | 0.29 | -0.50 | 0.05 | -0.30 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 252.50 | 4.40 | 5.50 | 4.95 | 5.01 | +2.43 | +94.19% | 0.02 | 2,467 | 1,147 | 0.29 | -0.63 | 0.05 | -0.28 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 255.00 | 6.00 | 6.50 | 6.25 | 6.16 | +2.46 | +66.49% | 0.02 | 981 | 424 | 0.25 | -0.75 | 0.04 | -0.24 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 257.50 | 7.50 | 9.45 | 8.48 | 8.45 | +3.60 | +74.23% | 0.03 | 3,823 | 275 | 0.41 | -0.84 | 0.03 | -0.19 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 260.00 | 9.10 | 11.05 | 10.08 | 10.47 | +3.89 | +59.12% | 0.04 | 1,336 | 587 | 0.32 | -0.90 | 0.02 | -0.15 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 262.50 | 11.45 | 13.35 | 12.40 | 11.95 | +3.51 | +41.59% | 0.05 | 168 | 70 | 0.41 | -0.93 | 0.02 | -0.11 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 265.00 | 13.15 | 16.30 | 14.73 | 15.30 | +4.68 | +44.07% | 0.06 | 223 | 93 | 0.52 | -0.96 | 0.01 | -0.09 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 267.50 | 15.60 | 19.40 | 17.50 | 13.60 | -0.15 | -1.10% | 0.07 | 37 | 20 | 0.65 | -0.98 | 0.01 | -0.05 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 270.00 | 18.20 | 21.85 | 20.03 | 15.43 | +4.13 | +36.55% | 0.07 | 12 | 7 | 0.70 | -0.98 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 272.50 | 20.55 | 24.35 | 22.45 | 17.75 | +5.93 | +50.17% | 0.08 | 70 | 7 | 0.75 | -0.99 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:03 PM EST |
| 275.00 | 23.10 | 26.85 | 24.98 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:03 PM EST | |||
| 277.50 | 25.60 | 29.35 | 27.48 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:03 PM EST | |||
| 280.00 | 28.35 | 31.85 | 30.10 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 282.50 | 30.60 | 34.35 | 32.48 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 285.00 | 33.10 | 36.85 | 34.98 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 290.00 | 38.10 | 41.85 | 39.98 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 295.00 | 43.10 | 46.85 | 44.98 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 300.00 | 48.10 | 51.85 | 49.98 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 305.00 | 53.10 | 56.85 | 54.98 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 310.00 | 58.10 | 61.85 | 59.98 | 50.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:03 PM EST |
| 315.00 | 63.10 | 66.85 | 64.98 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 320.00 | 68.05 | 71.85 | 69.95 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 325.00 | 73.05 | 76.80 | 74.93 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 330.00 | 78.05 | 81.80 | 79.93 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST | |||
| 335.00 | 83.05 | 86.80 | 84.93 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:03 PM EST |