Options Chain for AMAZON COM INC COM (AMZN) - $261.30 as of 10/22/2026 7:10:58 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 | 69.70 | 72.65 | 71.18 | % | 0.40 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 185.00 | 65.05 | 67.65 | 66.35 | % | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 190.00 | 60.10 | 62.70 | 61.40 | 61.91 | % | 0.32 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST | |
| 195.00 | 55.15 | 57.70 | 56.43 | 54.74 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 12:58:52 PM EST |
| 200.00 | 50.00 | 52.70 | 51.35 | 54.00 | % | 0.26 | 7 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST | |
| 205.00 | 45.25 | 47.35 | 46.30 | 51.73 | 0.00 | 0.00% | 0.23 | 0 | 79 | 1.44 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:58:52 PM EST |
| 210.00 | 40.30 | 42.35 | 41.33 | 42.46 | +2.61 | +6.55% | 0.20 | 10 | 77 | 1.31 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 215.00 | 35.10 | 37.45 | 36.28 | 36.33 | -11.65 | -24.29% | 0.17 | 20 | 12 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 220.00 | 30.20 | 32.55 | 31.38 | 31.33 | -8.67 | -21.68% | 0.14 | 12 | 201 | 1.06 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 222.50 | 27.80 | 30.20 | 29.00 | 27.84 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.99 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 12:58:52 PM EST |
| 225.00 | 25.40 | 27.75 | 26.58 | 25.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/22/2026 12:58:52 PM EST |
| 227.50 | 22.60 | 25.25 | 23.93 | 35.40 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.86 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 12:58:52 PM EST |
| 230.00 | 20.25 | 22.25 | 21.25 | 21.63 | -10.57 | -32.83% | 0.09 | 17 | 3 | 0.60 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 232.50 | 17.60 | 20.30 | 18.95 | 19.23 | -9.33 | -32.67% | 0.08 | 23 | 2 | 0.51 | 0.98 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 235.00 | 15.40 | 16.80 | 16.10 | 17.00 | -8.85 | -34.24% | 0.07 | 8 | 23 | 0.50 | 0.97 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 237.50 | 12.90 | 14.00 | 13.45 | 14.00 | -12.70 | -47.57% | 0.06 | 192 | 100 | 0.40 | 0.94 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 240.00 | 10.80 | 11.90 | 11.35 | 11.28 | -11.82 | -51.17% | 0.05 | 148 | 17 | 0.37 | 0.91 | 0.02 | -0.20 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 242.50 | 8.90 | 9.40 | 9.15 | 8.90 | -11.60 | -56.59% | 0.04 | 2,056 | 13 | 0.27 | 0.86 | 0.03 | -0.26 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 245.00 | 6.90 | 7.25 | 7.08 | 6.95 | -11.04 | -61.37% | 0.03 | 1,142 | 54 | 0.29 | 0.79 | 0.03 | -0.32 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 247.50 | 5.05 | 5.35 | 5.20 | 5.09 | -10.64 | -67.65% | 0.02 | 1,833 | 107 | 0.29 | 0.71 | 0.04 | -0.36 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 250.00 | 3.45 | 3.70 | 3.58 | 3.54 | -9.75 | -73.37% | 0.01 | 4,912 | 318 | 0.29 | 0.60 | 0.05 | -0.38 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 252.50 | 2.32 | 2.41 | 2.37 | 2.38 | -7.99 | -77.05% | 0.01 | 2,415 | 120 | 0.28 | 0.47 | 0.05 | -0.37 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 255.00 | 1.41 | 1.47 | 1.44 | 1.42 | -7.39 | -83.89% | 0.01 | 7,946 | 1,334 | 0.28 | 0.34 | 0.05 | -0.33 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 257.50 | 0.77 | 0.83 | 0.80 | 0.82 | -5.78 | -87.58% | 0.00 | 1,557 | 403 | 0.27 | 0.23 | 0.04 | -0.27 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 260.00 | 0.42 | 0.45 | 0.44 | 0.45 | -4.75 | -91.35% | 0.00 | 6,966 | 2,823 | 0.27 | 0.14 | 0.03 | -0.20 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 262.50 | 0.22 | 0.24 | 0.23 | 0.23 | -3.47 | -93.79% | 0.00 | 2,340 | 1,465 | 0.28 | 0.09 | 0.02 | -0.14 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 265.00 | 0.12 | 0.13 | 0.13 | 0.11 | -2.39 | -95.60% | 0.00 | 2,989 | 6,580 | 0.28 | 0.05 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 267.50 | 0.05 | 0.08 | 0.07 | 0.07 | -1.53 | -95.63% | 0.00 | 1,199 | 1,014 | 0.29 | 0.03 | 0.01 | -0.06 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 270.00 | 0.04 | 0.05 | 0.05 | 0.05 | -1.03 | -95.37% | 0.00 | 620 | 3,568 | 0.31 | 0.01 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 272.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.62 | -93.94% | 0.00 | 218 | 390 | 0.33 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.39 | -95.13% | 0.00 | 309 | 963 | 0.34 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 277.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.19 | -90.48% | 0.00 | 22 | 642 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 105 | 887 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 282.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 106 | 598 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 38 | 279 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 287.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:52 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 212 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:58:52 PM EST |
| 300.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:52 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 12:58:52 PM EST |
| 310.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 315.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 320.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST | |
| 335.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 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 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 12:58:52 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 215.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 44 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 222.50 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 225.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 129 | 0.46 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 227.50 | 0.04 | 0.06 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 5 | 0.43 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 230.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 48 | 0.40 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 232.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 99 | 180 | 0.38 | -0.02 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 235.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.08 | +133.34% | 0.00 | 44 | 1,754 | 0.36 | -0.03 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 237.50 | 0.21 | 0.25 | 0.23 | 0.22 | +0.15 | +214.29% | 0.00 | 103 | 133 | 0.34 | -0.06 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 240.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.26 | +260.00% | 0.00 | 439 | 292 | 0.33 | -0.09 | 0.02 | -0.20 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 242.50 | 0.60 | 0.66 | 0.63 | 0.63 | +0.48 | +320.00% | 0.00 | 434 | 201 | 0.32 | -0.14 | 0.03 | -0.26 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 245.00 | 0.98 | 1.05 | 1.02 | 1.01 | +0.69 | +215.63% | 0.00 | 962 | 600 | 0.31 | -0.21 | 0.03 | -0.32 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 247.50 | 1.60 | 1.68 | 1.64 | 1.70 | +1.40 | +466.67% | 0.01 | 1,543 | 299 | 0.30 | -0.29 | 0.04 | -0.36 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 250.00 | 2.48 | 2.59 | 2.54 | 2.66 | +2.19 | +465.96% | 0.01 | 2,569 | 661 | 0.29 | -0.40 | 0.05 | -0.38 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 252.50 | 3.70 | 3.85 | 3.78 | 3.78 | +3.06 | +425.00% | 0.01 | 1,407 | 807 | 0.29 | -0.53 | 0.05 | -0.37 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 255.00 | 5.20 | 5.55 | 5.38 | 5.43 | +4.39 | +422.12% | 0.02 | 1,364 | 475 | 0.28 | -0.66 | 0.05 | -0.33 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 257.50 | 7.10 | 7.40 | 7.25 | 7.33 | +5.75 | +363.93% | 0.03 | 1,284 | 616 | 0.28 | -0.77 | 0.04 | -0.27 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 260.00 | 9.20 | 9.70 | 9.45 | 9.42 | +6.98 | +286.07% | 0.04 | 4,518 | 418 | 0.29 | -0.86 | 0.03 | -0.20 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 262.50 | 11.50 | 12.05 | 11.78 | 11.77 | +8.42 | +251.35% | 0.04 | 2,584 | 238 | 0.32 | -0.91 | 0.02 | -0.14 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 265.00 | 13.50 | 14.90 | 14.20 | 13.05 | +8.35 | +177.66% | 0.05 | 319 | 130 | 0.49 | -0.95 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 267.50 | 15.45 | 17.25 | 16.35 | 15.55 | +9.47 | +155.76% | 0.06 | 12 | 104 | 0.51 | -0.97 | 0.01 | -0.06 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 270.00 | 17.95 | 20.10 | 19.03 | 18.55 | +11.35 | +157.64% | 0.07 | 1 | 218 | 0.61 | -0.99 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 272.50 | 20.85 | 22.50 | 21.68 | 20.19 | +10.09 | +99.91% | 0.08 | 2 | 82 | 0.66 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 275.00 | 22.95 | 25.60 | 24.28 | 23.02 | +10.31 | +81.12% | 0.09 | 4 | 4 | 0.72 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 277.50 | 25.45 | 28.00 | 26.73 | 16.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 12:58:52 PM EST |
| 280.00 | 28.25 | 30.45 | 29.35 | 17.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:58:52 PM EST |
| 282.50 | 30.45 | 32.65 | 31.55 | 20.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 12:58:52 PM EST |
| 285.00 | 32.95 | 34.90 | 33.93 | 33.15 | % | 0.12 | 2 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST | |
| 287.50 | 35.45 | 37.70 | 36.58 | 35.68 | +10.68 | +42.72% | 0.13 | 4 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 290.00 | 37.95 | 39.85 | 38.90 | 38.25 | +11.35 | +42.20% | 0.13 | 2 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 295.00 | 42.95 | 44.75 | 43.85 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 300.00 | 47.95 | 50.05 | 49.00 | 43.20 | +5.74 | +15.33% | 0.16 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:52 PM EST |
| 305.00 | 52.95 | 54.85 | 53.90 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 310.00 | 57.95 | 59.95 | 58.95 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 315.00 | 62.95 | 64.90 | 63.93 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 320.00 | 67.95 | 69.80 | 68.88 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 325.00 | 72.95 | 74.90 | 73.93 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 330.00 | 77.95 | 79.85 | 78.90 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST | |||
| 335.00 | 82.95 | 85.35 | 84.15 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:52 PM EST |