Options Chain for AMAZON COM INC COM (AMZN) - $247.85 as of 9/24/2026 6:25:44 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 | 108.00 | 112.10 | 110.05 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 145.00 | 103.05 | 107.10 | 105.08 | % | 0.72 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 150.00 | 98.05 | 102.15 | 100.10 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 155.00 | 93.05 | 97.15 | 95.10 | 94.98 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 160.00 | 88.10 | 92.15 | 90.13 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 165.00 | 83.10 | 87.10 | 85.10 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 170.00 | 78.15 | 82.10 | 80.13 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 175.00 | 73.35 | 77.00 | 75.18 | 78.94 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.89 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/24/2026 4:00:01 PM EST |
| 180.00 | 68.25 | 72.05 | 70.15 | 76.09 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/24/2026 4:00:01 PM EST |
| 185.00 | 63.25 | 67.10 | 65.18 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 9/24/2026 4:00:01 PM EST | |||
| 190.00 | 58.50 | 62.15 | 60.33 | 60.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 9/15/2026 | 9/24/2026 4:00:01 PM EST |
| 195.00 | 53.35 | 57.35 | 55.35 | 55.26 | +0.31 | +0.57% | 0.28 | 1 | 1 | 0.70 | 0.99 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 200.00 | 48.45 | 52.40 | 50.43 | 50.33 | -0.87 | -1.70% | 0.25 | 2 | 9 | 0.65 | 0.98 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 205.00 | 43.70 | 46.85 | 45.28 | 46.20 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.54 | 0.97 | 0.00 | -0.06 | 9/15/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 38.85 | 42.35 | 40.60 | 41.20 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.53 | 0.95 | 0.00 | -0.07 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 215.00 | 34.00 | 37.20 | 35.60 | 36.85 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.47 | 0.94 | 0.00 | -0.08 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 29.90 | 32.40 | 31.15 | 31.99 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.43 | 0.91 | 0.01 | -0.09 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 225.00 | 25.45 | 27.90 | 26.68 | 24.12 | -2.00 | -7.66% | 0.12 | 3 | 18 | 0.31 | 0.88 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 21.15 | 23.40 | 22.28 | 22.13 | -0.05 | -0.23% | 0.10 | 73 | 60 | 0.32 | 0.85 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 235.00 | 16.95 | 18.55 | 17.75 | 18.52 | -0.08 | -0.43% | 0.08 | 17 | 49 | 0.29 | 0.79 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 240.00 | 13.20 | 15.10 | 14.15 | 14.87 | -0.13 | -0.87% | 0.06 | 327 | 182 | 0.29 | 0.72 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 245.00 | 10.30 | 11.35 | 10.83 | 11.35 | +0.01 | +0.09% | 0.04 | 364 | 312 | 0.29 | 0.62 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 250.00 | 8.25 | 8.55 | 8.40 | 8.30 | -0.45 | -5.15% | 0.03 | 744 | 1,386 | 0.30 | 0.52 | 0.02 | -0.15 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 255.00 | 6.05 | 6.40 | 6.23 | 6.15 | -0.15 | -2.39% | 0.02 | 536 | 1,550 | 0.30 | 0.42 | 0.02 | -0.15 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 4.30 | 4.55 | 4.43 | 4.50 | -0.18 | -3.85% | 0.02 | 983 | 1,825 | 0.29 | 0.34 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 265.00 | 3.05 | 3.20 | 3.13 | 3.15 | -0.21 | -6.25% | 0.01 | 5,367 | 5,286 | 0.30 | 0.27 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 2.15 | 2.22 | 2.19 | 2.22 | -0.13 | -5.54% | 0.01 | 684 | 3,149 | 0.30 | 0.20 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 275.00 | 1.46 | 1.54 | 1.50 | 1.48 | -0.16 | -9.76% | 0.01 | 573 | 2,236 | 0.30 | 0.15 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 0.96 | 1.09 | 1.03 | 1.05 | -0.06 | -5.41% | 0.00 | 1,330 | 1,768 | 0.31 | 0.11 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 285.00 | 0.66 | 0.86 | 0.76 | 0.71 | -0.10 | -12.35% | 0.00 | 483 | 1,849 | 0.32 | 0.08 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 0.49 | 0.62 | 0.56 | 0.47 | -0.11 | -18.97% | 0.00 | 426 | 2,890 | 0.32 | 0.05 | 0.01 | -0.04 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 295.00 | 0.30 | 0.47 | 0.39 | 0.37 | -0.05 | -11.91% | 0.00 | 70 | 407 | 0.33 | 0.04 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 300.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.06 | -19.36% | 0.00 | 140 | 823 | 0.32 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 305.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 6 | 229 | 0.34 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 310.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.04 | -23.53% | 0.00 | 5 | 566 | 0.36 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 315.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 320.00 | 0.03 | 0.13 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 325.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 330.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:01 PM EST |
| 340.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 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 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 160.00 | 0.01 | 0.20 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 165.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 170.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 24 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.48 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 180.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 4 | 0.46 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 185.00 | 0.04 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.03 | 9/18/2026 | 9/24/2026 4:00:01 PM EST |
| 190.00 | 0.09 | 0.19 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.45 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 195.00 | 0.13 | 0.24 | 0.19 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 76 | 0.43 | -0.01 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 200.00 | 0.18 | 0.28 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 15 | 189 | 0.40 | -0.02 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 205.00 | 0.18 | 0.42 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 53 | 153 | 0.38 | -0.03 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 0.33 | 0.54 | 0.44 | 0.41 | -0.03 | -6.82% | 0.00 | 13 | 190 | 0.37 | -0.05 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 215.00 | 0.53 | 0.69 | 0.61 | 0.56 | -0.08 | -12.50% | 0.00 | 329 | 388 | 0.35 | -0.06 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.13 | -13.98% | 0.00 | 139 | 1,107 | 0.32 | -0.09 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 225.00 | 1.08 | 1.23 | 1.16 | 1.15 | -0.20 | -14.82% | 0.01 | 233 | 1,916 | 0.31 | -0.12 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 1.76 | 1.98 | 1.87 | 1.82 | -0.16 | -8.09% | 0.01 | 265 | 2,062 | 0.31 | -0.15 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 235.00 | 2.65 | 2.80 | 2.73 | 2.70 | -0.24 | -8.17% | 0.01 | 541 | 2,440 | 0.30 | -0.21 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 240.00 | 3.90 | 4.15 | 4.03 | 3.98 | -0.33 | -7.66% | 0.02 | 350 | 2,775 | 0.30 | -0.28 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 245.00 | 5.60 | 5.95 | 5.78 | 5.79 | -0.56 | -8.82% | 0.02 | 135 | 1,225 | 0.29 | -0.38 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 250.00 | 7.85 | 8.20 | 8.03 | 8.10 | -0.42 | -4.93% | 0.03 | 135 | 957 | 0.29 | -0.48 | 0.02 | -0.15 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 255.00 | 10.45 | 11.15 | 10.80 | 10.93 | -0.09 | -0.82% | 0.04 | 31 | 459 | 0.29 | -0.58 | 0.02 | -0.15 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 12.95 | 14.55 | 13.75 | 13.59 | -0.36 | -2.59% | 0.05 | 24 | 286 | 0.27 | -0.66 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 265.00 | 16.65 | 19.40 | 18.03 | 18.02 | -0.23 | -1.26% | 0.07 | 6 | 86 | 0.29 | -0.73 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 20.75 | 23.20 | 21.98 | 21.91 | -1.46 | -6.25% | 0.08 | 15 | 41 | 0.28 | -0.80 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 275.00 | 25.15 | 27.20 | 26.18 | 26.15 | +3.95 | +17.80% | 0.10 | 2 | 13 | 0.36 | -0.85 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 29.00 | 31.75 | 30.38 | 23.56 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.37 | -0.89 | 0.01 | -0.08 | 9/21/2026 | 9/24/2026 4:00:01 PM EST |
| 285.00 | 34.45 | 36.85 | 35.65 | 33.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.42 | -0.92 | 0.01 | -0.06 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 39.25 | 42.20 | 40.73 | 45.59 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.48 | -0.95 | 0.01 | -0.04 | 9/16/2026 | 9/24/2026 4:00:01 PM EST |
| 295.00 | 43.50 | 47.60 | 45.55 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 9/24/2026 4:00:01 PM EST | |||
| 300.00 | 48.45 | 52.40 | 50.43 | 51.35 | +0.72 | +1.43% | 0.17 | 15 | 10 | 0.56 | -0.97 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 305.00 | 53.50 | 57.40 | 55.45 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 9/24/2026 4:00:01 PM EST | |||
| 310.00 | 58.45 | 62.40 | 60.43 | 53.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/21/2026 | 9/24/2026 4:00:01 PM EST |
| 315.00 | 63.45 | 67.40 | 65.43 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/24/2026 4:00:01 PM EST | |||
| 320.00 | 68.50 | 72.25 | 70.38 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/24/2026 4:00:01 PM EST | |||
| 325.00 | 73.50 | 77.15 | 75.33 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 330.00 | 78.50 | 82.10 | 80.30 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 335.00 | 83.80 | 87.20 | 85.50 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 340.00 | 88.50 | 92.25 | 90.38 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 345.00 | 93.50 | 97.40 | 95.45 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST |