Options Chain for AMAZON COM INC COM (AMZN) - $254.08 as of 10/15/2026 10:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 70.50 | 73.15 | 71.83 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 185.00 | 65.50 | 68.30 | 66.90 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 190.00 | 60.50 | 63.20 | 61.85 | % | 0.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 195.00 | 55.50 | 58.20 | 56.85 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 200.00 | 50.65 | 53.25 | 51.95 | 55.88 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 205.00 | 45.55 | 48.45 | 47.00 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 210.00 | 40.55 | 43.30 | 41.93 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 215.00 | 35.75 | 38.25 | 37.00 | 45.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 220.00 | 30.75 | 33.30 | 32.03 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/14/2026 3:59:56 PM EST | |||
| 222.50 | 28.25 | 30.75 | 29.50 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/14/2026 3:59:56 PM EST | |||
| 225.00 | 25.55 | 28.35 | 26.95 | 37.91 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.04 | 10/12/2026 | 10/14/2026 3:59:56 PM EST |
| 227.50 | 23.15 | 25.45 | 24.30 | % | 0.11 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 10/14/2026 3:59:56 PM EST | |||
| 230.00 | 20.60 | 23.40 | 22.00 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.08 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 232.50 | 18.40 | 20.75 | 19.58 | 23.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | 0.96 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 235.00 | 16.05 | 18.55 | 17.30 | 20.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 237.50 | 13.70 | 16.10 | 14.90 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | 0.92 | 0.01 | -0.16 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 240.00 | 12.10 | 13.25 | 12.68 | 10.72 | -4.64 | -30.21% | 0.05 | 4 | 13 | 0.47 | 0.89 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 242.50 | 9.25 | 11.65 | 10.45 | 9.35 | -2.59 | -21.70% | 0.04 | 24 | 35 | 0.45 | 0.85 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 245.00 | 7.20 | 9.00 | 8.10 | 7.26 | -4.02 | -35.64% | 0.03 | 1 | 7 | 0.39 | 0.80 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 247.50 | 6.65 | 7.10 | 6.88 | 6.64 | -1.10 | -14.22% | 0.03 | 13 | 12 | 0.28 | 0.74 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 250.00 | 5.00 | 5.40 | 5.20 | 5.05 | -0.90 | -15.13% | 0.02 | 193 | 115 | 0.28 | 0.66 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 252.50 | 3.65 | 4.00 | 3.83 | 3.80 | -1.31 | -25.64% | 0.02 | 75 | 84 | 0.30 | 0.58 | 0.04 | -0.31 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 255.00 | 2.67 | 2.82 | 2.75 | 2.73 | -1.11 | -28.91% | 0.01 | 789 | 488 | 0.29 | 0.48 | 0.04 | -0.31 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 257.50 | 1.81 | 1.96 | 1.89 | 1.80 | -0.87 | -32.59% | 0.01 | 86 | 260 | 0.30 | 0.38 | 0.04 | -0.29 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 260.00 | 1.21 | 1.31 | 1.26 | 1.26 | -0.84 | -40.00% | 0.00 | 944 | 1,501 | 0.30 | 0.29 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 262.50 | 0.75 | 0.84 | 0.80 | 0.83 | -0.50 | -37.60% | 0.00 | 37 | 1,527 | 0.29 | 0.22 | 0.03 | -0.22 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 265.00 | 0.48 | 0.54 | 0.51 | 0.49 | -0.45 | -47.88% | 0.00 | 354 | 665 | 0.30 | 0.16 | 0.02 | -0.18 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 267.50 | 0.30 | 0.34 | 0.32 | 0.30 | -0.30 | -50.00% | 0.00 | 26 | 142 | 0.30 | 0.12 | 0.02 | -0.15 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 270.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.18 | -47.37% | 0.00 | 18 | 1,020 | 0.31 | 0.09 | 0.01 | -0.12 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 272.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.16 | -61.54% | 0.00 | 18 | 741 | 0.31 | 0.06 | 0.01 | -0.10 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 275.00 | 0.07 | 0.09 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.32 | 0.04 | 0.01 | -0.07 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 277.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 5 | 90 | 0.33 | 0.03 | 0.01 | -0.06 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 502 | 0.34 | 0.02 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 282.50 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.35 | 0.01 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 99 | 0.36 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.76 | 0.88 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.56 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 215.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 220.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 222.50 | 0.02 | 0.19 | 0.11 | 0.35 | +0.30 | +600.00% | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 225.00 | 0.03 | 0.16 | 0.10 | 0.24 | +0.12 | +100.00% | 0.00 | 3 | 7 | 0.41 | -0.01 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 227.50 | 0.08 | 0.27 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.38 | -0.01 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 230.00 | 0.12 | 0.16 | 0.14 | 0.20 | +0.08 | +66.67% | 0.00 | 12 | 8 | 0.38 | -0.02 | 0.00 | -0.08 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 232.50 | 0.11 | 0.28 | 0.20 | 0.45 | +0.35 | +350.00% | 0.00 | 1 | 8 | 0.36 | -0.04 | 0.01 | -0.10 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 235.00 | 0.26 | 0.31 | 0.29 | 0.27 | -0.02 | -6.90% | 0.00 | 10 | 16 | 0.36 | -0.05 | 0.01 | -0.13 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 237.50 | 0.38 | 0.45 | 0.42 | 0.43 | +0.02 | +4.88% | 0.00 | 13 | 23 | 0.35 | -0.08 | 0.01 | -0.16 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 240.00 | 0.58 | 0.66 | 0.62 | 0.64 | +0.04 | +6.67% | 0.00 | 59 | 167 | 0.34 | -0.11 | 0.02 | -0.19 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 242.50 | 0.87 | 0.97 | 0.92 | 0.93 | +0.01 | +1.09% | 0.00 | 4 | 217 | 0.33 | -0.15 | 0.02 | -0.22 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 245.00 | 1.29 | 1.42 | 1.36 | 1.40 | +0.14 | +11.12% | 0.01 | 408 | 698 | 0.32 | -0.20 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 247.50 | 1.88 | 2.02 | 1.95 | 2.06 | +0.18 | +9.58% | 0.01 | 37 | 478 | 0.32 | -0.26 | 0.03 | -0.28 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 250.00 | 2.70 | 2.84 | 2.77 | 2.80 | +0.16 | +6.07% | 0.01 | 213 | 487 | 0.31 | -0.34 | 0.03 | -0.30 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 252.50 | 3.75 | 4.10 | 3.93 | 4.10 | +0.68 | +19.89% | 0.02 | 15 | 154 | 0.29 | -0.42 | 0.04 | -0.31 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 255.00 | 5.10 | 5.50 | 5.30 | 6.00 | +1.05 | +21.22% | 0.02 | 19 | 155 | 0.30 | -0.52 | 0.04 | -0.31 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 257.50 | 6.55 | 7.35 | 6.95 | 7.08 | +1.08 | +18.00% | 0.03 | 11 | 371 | 0.28 | -0.62 | 0.04 | -0.29 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 260.00 | 8.15 | 9.80 | 8.98 | 10.65 | +2.45 | +29.88% | 0.03 | 1 | 548 | 0.31 | -0.71 | 0.03 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 262.50 | 10.50 | 12.85 | 11.68 | 10.02 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.28 | -0.78 | 0.03 | -0.22 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 265.00 | 12.75 | 15.10 | 13.93 | 7.44 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.43 | -0.84 | 0.02 | -0.18 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 267.50 | 14.50 | 17.45 | 15.98 | 13.75 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.46 | -0.88 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 270.00 | 17.10 | 19.85 | 18.48 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.55 | -0.92 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 272.50 | 19.65 | 22.30 | 20.98 | 11.82 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.58 | -0.94 | 0.01 | -0.10 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 275.00 | 22.15 | 24.75 | 23.45 | % | 0.09 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.07 | 10/14/2026 3:59:56 PM EST | |||
| 277.50 | 24.20 | 27.25 | 25.73 | % | 0.09 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.06 | 10/14/2026 3:59:56 PM EST | |||
| 280.00 | 27.15 | 29.75 | 28.45 | % | 0.10 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 10/14/2026 3:59:56 PM EST | |||
| 282.50 | 29.60 | 32.25 | 30.93 | % | 0.11 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 10/14/2026 3:59:56 PM EST | |||
| 285.00 | 32.05 | 34.75 | 33.40 | % | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 10/14/2026 3:59:56 PM EST | |||
| 290.00 | 36.70 | 39.75 | 38.23 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/14/2026 3:59:56 PM EST | |||
| 295.00 | 41.70 | 44.70 | 43.20 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 300.00 | 46.60 | 49.70 | 48.15 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 305.00 | 51.60 | 54.70 | 53.15 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 310.00 | 56.70 | 59.70 | 58.20 | 50.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 315.00 | 61.65 | 64.70 | 63.18 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 320.00 | 66.70 | 69.75 | 68.23 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 325.00 | 72.00 | 74.75 | 73.38 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 330.00 | 76.60 | 79.75 | 78.18 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 335.00 | 81.60 | 84.75 | 83.18 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST |