Options Chain for AMAZON COM INC COM (AMZN) - $250.81 as of 10/23/2026 8:35:16 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 | 68.35 | 70.25 | 69.30 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 185.00 | 63.10 | 65.25 | 64.18 | % | 0.35 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 190.00 | 57.80 | 60.25 | 59.03 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 195.00 | 53.10 | 55.25 | 54.18 | % | 0.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 200.00 | 47.80 | 50.25 | 49.03 | 49.85 | -1.21 | -2.37% | 0.25 | 1 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 205.00 | 43.15 | 45.25 | 44.20 | % | 0.22 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 210.00 | 37.60 | 40.30 | 38.95 | 52.34 | 0.00 | 0.00% | 0.19 | 0 | 132 | 1.15 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 215.00 | 33.25 | 35.30 | 34.28 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 220.00 | 28.40 | 30.30 | 29.35 | 30.42 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.91 | 0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 222.50 | 26.15 | 27.85 | 27.00 | % | 0.12 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.04 | 10/23/2026 12:59:04 PM EST | |||
| 225.00 | 23.45 | 24.95 | 24.20 | 24.39 | -14.86 | -37.86% | 0.11 | 12 | 2 | 0.54 | 0.98 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 227.50 | 21.20 | 22.90 | 22.05 | 22.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | 0.97 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 230.00 | 18.90 | 19.30 | 19.10 | 19.12 | -0.13 | -0.68% | 0.08 | 915 | 18 | 0.46 | 0.95 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 232.50 | 15.55 | 18.05 | 16.80 | 17.00 | -3.45 | -16.87% | 0.07 | 74 | 7 | 0.59 | 0.94 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 235.00 | 14.05 | 14.95 | 14.50 | 14.25 | -1.50 | -9.53% | 0.06 | 160 | 61 | 0.43 | 0.91 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 237.50 | 11.80 | 13.15 | 12.48 | 12.53 | +0.12 | +0.97% | 0.05 | 257 | 37 | 0.42 | 0.87 | 0.02 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 240.00 | 9.70 | 9.95 | 9.83 | 9.85 | -1.57 | -13.75% | 0.04 | 536 | 214 | 0.35 | 0.83 | 0.02 | -0.25 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 242.50 | 7.70 | 8.00 | 7.85 | 8.00 | -1.95 | -19.60% | 0.03 | 701 | 106 | 0.34 | 0.77 | 0.03 | -0.28 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 245.00 | 5.90 | 6.20 | 6.05 | 5.95 | -1.45 | -19.60% | 0.02 | 642 | 2,136 | 0.33 | 0.69 | 0.04 | -0.31 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 247.50 | 4.40 | 4.65 | 4.53 | 4.57 | -1.10 | -19.40% | 0.02 | 998 | 449 | 0.32 | 0.59 | 0.04 | -0.34 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 250.00 | 3.15 | 3.25 | 3.20 | 3.20 | -1.30 | -28.89% | 0.01 | 9,242 | 2,649 | 0.32 | 0.48 | 0.04 | -0.35 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 252.50 | 2.16 | 2.21 | 2.19 | 2.20 | -1.18 | -34.92% | 0.01 | 1,202 | 816 | 0.32 | 0.37 | 0.04 | -0.34 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 255.00 | 1.40 | 1.47 | 1.44 | 1.45 | -0.99 | -40.58% | 0.01 | 2,031 | 1,831 | 0.31 | 0.28 | 0.04 | -0.31 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 257.50 | 0.87 | 0.90 | 0.89 | 0.89 | -0.78 | -46.71% | 0.00 | 957 | 720 | 0.31 | 0.20 | 0.03 | -0.26 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 260.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.60 | -53.58% | 0.00 | 8,632 | 3,493 | 0.31 | 0.14 | 0.02 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 262.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.43 | -58.11% | 0.00 | 548 | 951 | 0.31 | 0.09 | 0.02 | -0.16 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 265.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.26 | -57.78% | 0.00 | 1,516 | 2,639 | 0.31 | 0.06 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 267.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 569 | 340 | 0.32 | 0.04 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 270.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 1,678 | 2,769 | 0.33 | 0.02 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 129 | 399 | 0.33 | 0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 100 | 432 | 0.34 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 277.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 27 | 309 | 0.37 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 49 | 1,957 | 0.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 282.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 116 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 169 | 524 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 287.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 45 | 224 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 310.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 315.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 320.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 325.00 | 0.00 | 1.36 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 12:59:04 PM EST |
| 330.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 335.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 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 | 0.13 | 0.07 | 0.02 | % | 0.00 | 2 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST | |
| 185.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:59:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 210.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 215.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 131 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 220.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 5 | 0.49 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 222.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 2 | 0.46 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 225.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 2,203 | 95 | 0.44 | -0.02 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 227.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.06 | -31.58% | 0.00 | 28 | 20 | 0.41 | -0.03 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 230.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.03 | -13.05% | 0.00 | 198 | 2,443 | 0.39 | -0.05 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 232.50 | 0.25 | 0.29 | 0.27 | 0.24 | -0.15 | -38.47% | 0.00 | 253 | 1,463 | 0.38 | -0.06 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 235.00 | 0.38 | 0.41 | 0.40 | 0.41 | -0.16 | -28.07% | 0.00 | 111 | 1,716 | 0.36 | -0.09 | 0.01 | -0.17 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 237.50 | 0.59 | 0.62 | 0.61 | 0.61 | -0.14 | -18.67% | 0.00 | 122 | 309 | 0.34 | -0.13 | 0.02 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 240.00 | 0.90 | 0.93 | 0.92 | 0.91 | -0.16 | -14.96% | 0.00 | 695 | 2,257 | 0.33 | -0.17 | 0.02 | -0.25 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 242.50 | 1.37 | 1.45 | 1.41 | 1.41 | -0.10 | -6.63% | 0.01 | 359 | 1,060 | 0.32 | -0.23 | 0.03 | -0.28 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 245.00 | 2.07 | 2.18 | 2.13 | 2.08 | -0.13 | -5.89% | 0.01 | 847 | 4,007 | 0.32 | -0.31 | 0.04 | -0.31 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 247.50 | 3.00 | 3.10 | 3.05 | 3.03 | +0.05 | +1.68% | 0.01 | 809 | 2,123 | 0.31 | -0.41 | 0.04 | -0.34 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 250.00 | 4.20 | 4.35 | 4.28 | 4.28 | +0.14 | +3.39% | 0.02 | 913 | 1,753 | 0.31 | -0.52 | 0.04 | -0.35 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 252.50 | 5.70 | 5.90 | 5.80 | 5.74 | +0.33 | +6.10% | 0.02 | 170 | 908 | 0.30 | -0.63 | 0.04 | -0.34 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 255.00 | 7.40 | 7.65 | 7.53 | 7.48 | +0.11 | +1.50% | 0.03 | 110 | 483 | 0.30 | -0.72 | 0.04 | -0.31 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 257.50 | 9.30 | 9.65 | 9.48 | 9.35 | +0.70 | +8.10% | 0.04 | 1,364 | 141 | 0.29 | -0.80 | 0.03 | -0.26 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 260.00 | 11.30 | 11.80 | 11.55 | 11.61 | -0.22 | -1.86% | 0.04 | 1,165 | 1,360 | 0.27 | -0.86 | 0.02 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 262.50 | 13.25 | 14.35 | 13.80 | 13.92 | +1.23 | +9.70% | 0.05 | 41 | 123 | 0.43 | -0.91 | 0.02 | -0.16 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 265.00 | 15.40 | 16.55 | 15.98 | 15.85 | -0.02 | -0.13% | 0.06 | 24 | 196 | 0.48 | -0.94 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 267.50 | 17.30 | 19.25 | 18.28 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.57 | -0.96 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 270.00 | 20.05 | 21.45 | 20.75 | 20.80 | -0.20 | -0.96% | 0.08 | 1 | 102 | 0.60 | -0.98 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 272.50 | 22.25 | 24.65 | 23.45 | 18.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 275.00 | 25.20 | 26.65 | 25.93 | 22.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 277.50 | 27.25 | 29.80 | 28.53 | 26.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 280.00 | 29.75 | 31.60 | 30.68 | 29.37 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 282.50 | 32.25 | 34.65 | 33.45 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 285.00 | 34.75 | 36.60 | 35.68 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 287.50 | 37.25 | 39.65 | 38.45 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 290.00 | 39.75 | 42.15 | 40.95 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 292.50 | 42.25 | 44.65 | 43.45 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 295.00 | 44.75 | 47.15 | 45.95 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 300.00 | 49.85 | 52.15 | 51.00 | 37.86 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 12:59:04 PM EST |
| 305.00 | 54.75 | 57.15 | 55.95 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 310.00 | 59.75 | 62.15 | 60.95 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 315.00 | 64.75 | 67.15 | 65.95 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 320.00 | 69.75 | 72.15 | 70.95 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 325.00 | 74.75 | 77.15 | 75.95 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 330.00 | 79.75 | 82.25 | 81.00 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 335.00 | 84.75 | 87.15 | 85.95 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST |