Options Chain for AMAZON COM INC COM (AMZN) - $256.40 as of 9/3/2026 7:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 73.35 | 77.20 | 75.28 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 190.00 | 68.45 | 72.30 | 70.38 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 195.00 | 63.55 | 67.40 | 65.48 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 200.00 | 58.65 | 62.55 | 60.60 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 205.00 | 53.80 | 57.65 | 55.73 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 210.00 | 49.00 | 52.90 | 50.95 | % | 0.24 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 215.00 | 44.60 | 48.15 | 46.38 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.06 | 9/3/2026 3:59:51 PM EST | |||
| 220.00 | 39.95 | 43.50 | 41.73 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.07 | 9/3/2026 3:59:51 PM EST | |||
| 225.00 | 35.05 | 38.90 | 36.98 | % | 0.16 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.08 | 9/3/2026 3:59:51 PM EST | |||
| 230.00 | 31.55 | 34.55 | 33.05 | 32.00 | % | 0.14 | 20 | 0 | 0.33 | 0.87 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 235.00 | 27.00 | 30.45 | 28.73 | 28.20 | % | 0.12 | 1 | 0 | 0.32 | 0.83 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 240.00 | 22.45 | 26.30 | 24.38 | 24.89 | % | 0.10 | 11 | 0 | 0.30 | 0.78 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 245.00 | 18.75 | 22.20 | 20.48 | 20.49 | % | 0.08 | 9 | 0 | 0.29 | 0.73 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 250.00 | 16.70 | 19.45 | 18.08 | 17.47 | % | 0.07 | 25 | 0 | 0.31 | 0.67 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 255.00 | 13.75 | 16.45 | 15.10 | 15.14 | % | 0.06 | 4 | 0 | 0.32 | 0.60 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 260.00 | 11.25 | 13.85 | 12.55 | 11.62 | % | 0.05 | 50 | 0 | 0.32 | 0.53 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 265.00 | 7.85 | 11.00 | 9.43 | 9.25 | % | 0.04 | 34 | 0 | 0.30 | 0.46 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 270.00 | 6.50 | 9.55 | 8.03 | 7.42 | % | 0.03 | 115 | 0 | 0.31 | 0.40 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 275.00 | 5.35 | 6.05 | 5.70 | 5.80 | % | 0.02 | 33 | 0 | 0.29 | 0.33 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 280.00 | 3.90 | 4.75 | 4.33 | 4.32 | % | 0.02 | 106 | 0 | 0.29 | 0.27 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 285.00 | 2.36 | 3.95 | 3.16 | 3.47 | % | 0.01 | 12 | 0 | 0.28 | 0.22 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 290.00 | 0.73 | 2.97 | 1.85 | 2.65 | % | 0.01 | 188 | 0 | 0.26 | 0.17 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 295.00 | 1.00 | 2.18 | 1.59 | 2.03 | % | 0.01 | 112 | 0 | 0.27 | 0.13 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 300.00 | 1.50 | 1.61 | 1.56 | 1.56 | % | 0.01 | 21 | 0 | 0.30 | 0.10 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 305.00 | 0.45 | 3.00 | 1.73 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 195.00 | 0.23 | 1.32 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 210.00 | 0.26 | 0.70 | 0.48 | 0.65 | % | 0.00 | 6 | 0 | 0.33 | -0.03 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 215.00 | 0.35 | 1.00 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.06 | 9/3/2026 3:59:51 PM EST | |||
| 220.00 | 0.30 | 2.01 | 1.16 | 1.30 | % | 0.01 | 1 | 0 | 0.32 | -0.07 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 225.00 | 0.60 | 2.00 | 1.30 | 1.57 | % | 0.01 | 21 | 0 | 0.30 | -0.09 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 230.00 | 0.64 | 3.15 | 1.90 | 2.38 | % | 0.01 | 1 | 0 | 0.30 | -0.13 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 235.00 | 2.50 | 3.15 | 2.83 | 2.83 | % | 0.01 | 257 | 0 | 0.30 | -0.17 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 240.00 | 2.14 | 6.05 | 4.10 | 3.99 | % | 0.02 | 20 | 0 | 0.31 | -0.22 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 245.00 | 3.25 | 6.10 | 4.68 | 5.62 | % | 0.02 | 4 | 0 | 0.29 | -0.27 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 250.00 | 6.40 | 7.10 | 6.75 | 6.90 | % | 0.03 | 21 | 0 | 0.30 | -0.33 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 255.00 | 8.35 | 10.90 | 9.63 | 9.50 | % | 0.04 | 5 | 0 | 0.32 | -0.40 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 260.00 | 10.70 | 13.20 | 11.95 | 11.52 | % | 0.05 | 19 | 0 | 0.32 | -0.47 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 265.00 | 12.00 | 15.20 | 13.60 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.01 | -0.13 | 9/3/2026 3:59:51 PM EST | |||
| 270.00 | 16.40 | 17.35 | 16.88 | 17.25 | % | 0.06 | 22 | 0 | 0.29 | -0.60 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 275.00 | 18.45 | 22.35 | 20.40 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.11 | 9/3/2026 3:59:51 PM EST | |||
| 280.00 | 22.90 | 25.75 | 24.33 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.10 | 9/3/2026 3:59:51 PM EST | |||
| 285.00 | 26.45 | 30.05 | 28.25 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.09 | 9/3/2026 3:59:51 PM EST | |||
| 290.00 | 31.60 | 34.30 | 32.95 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.08 | 9/3/2026 3:59:51 PM EST | |||
| 295.00 | 35.55 | 38.35 | 36.95 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.06 | 9/3/2026 3:59:51 PM EST | |||
| 300.00 | 39.60 | 43.45 | 41.53 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 305.00 | 44.40 | 48.20 | 46.30 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 310.00 | 49.50 | 53.05 | 51.28 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 315.00 | 54.20 | 58.20 | 56.20 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 320.00 | 59.15 | 63.00 | 61.08 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 325.00 | 64.15 | 68.00 | 66.08 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:51 PM EST |