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 | 108.15 | 112.20 | 110.18 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 145.00 | 103.20 | 107.25 | 105.23 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 150.00 | 98.20 | 102.30 | 100.25 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 155.00 | 93.45 | 97.20 | 95.33 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/24/2026 4:00:01 PM EST | |||
| 160.00 | 88.30 | 92.10 | 90.20 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/24/2026 4:00:01 PM EST | |||
| 165.00 | 83.35 | 87.30 | 85.33 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 9/24/2026 4:00:01 PM EST | |||
| 170.00 | 78.40 | 82.35 | 80.38 | 83.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.84 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 9/24/2026 4:00:01 PM EST |
| 175.00 | 73.50 | 77.40 | 75.45 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 9/24/2026 4:00:01 PM EST | |||
| 180.00 | 68.55 | 72.50 | 70.53 | 68.75 | -4.35 | -5.96% | 0.39 | 3 | 1 | 0.74 | 0.99 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 185.00 | 63.65 | 67.60 | 65.63 | % | 0.35 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.06 | 9/24/2026 4:00:01 PM EST | |||
| 190.00 | 59.25 | 62.70 | 60.98 | % | 0.32 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 9/24/2026 4:00:01 PM EST | |||
| 195.00 | 54.35 | 57.70 | 56.03 | % | 0.29 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.07 | 9/24/2026 4:00:01 PM EST | |||
| 200.00 | 49.30 | 53.05 | 51.18 | 48.02 | -3.38 | -6.58% | 0.26 | 9 | 32 | 0.59 | 0.95 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 205.00 | 45.00 | 47.85 | 46.43 | 49.71 | 0.00 | 0.00% | 0.23 | 0 | 500 | 0.52 | 0.93 | 0.00 | -0.10 | 9/17/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 39.95 | 43.30 | 41.63 | 47.00 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.51 | 0.91 | 0.00 | -0.11 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 215.00 | 35.80 | 38.70 | 37.25 | 37.38 | -6.87 | -15.53% | 0.17 | 1 | 16 | 0.48 | 0.89 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 31.50 | 34.15 | 32.83 | 32.91 | -0.98 | -2.90% | 0.15 | 3 | 25 | 0.37 | 0.86 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 225.00 | 28.10 | 30.00 | 29.05 | 28.74 | -0.73 | -2.48% | 0.13 | 6 | 42 | 0.40 | 0.82 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 23.65 | 26.15 | 24.90 | 24.44 | -1.06 | -4.16% | 0.11 | 109 | 142 | 0.39 | 0.78 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 235.00 | 20.75 | 22.55 | 21.65 | 19.06 | -1.94 | -9.24% | 0.09 | 2 | 459 | 0.40 | 0.72 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 240.00 | 16.85 | 19.30 | 18.08 | 17.85 | +0.22 | +1.25% | 0.08 | 56 | 106 | 0.39 | 0.66 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 245.00 | 14.90 | 15.40 | 15.15 | 15.40 | +0.16 | +1.05% | 0.06 | 172 | 472 | 0.39 | 0.60 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 250.00 | 12.35 | 12.65 | 12.50 | 12.55 | -0.05 | -0.40% | 0.05 | 1,093 | 1,576 | 0.39 | 0.53 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 255.00 | 10.05 | 10.50 | 10.28 | 10.55 | +0.55 | +5.50% | 0.04 | 809 | 1,046 | 0.39 | 0.47 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 8.15 | 8.50 | 8.33 | 8.35 | -0.10 | -1.19% | 0.03 | 26,947 | 1,210 | 0.39 | 0.40 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 265.00 | 6.65 | 6.95 | 6.80 | 6.65 | -0.05 | -0.75% | 0.03 | 987 | 541 | 0.40 | 0.34 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 5.20 | 5.50 | 5.35 | 5.30 | +0.05 | +0.96% | 0.02 | 495 | 1,855 | 0.40 | 0.29 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 275.00 | 4.05 | 4.40 | 4.23 | 4.22 | +0.02 | +0.48% | 0.02 | 2,029 | 1,619 | 0.40 | 0.24 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 3.30 | 3.40 | 3.35 | 3.36 | -0.04 | -1.18% | 0.01 | 25,878 | 25,879 | 0.40 | 0.20 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 285.00 | 2.40 | 2.79 | 2.60 | 2.67 | +0.06 | +2.30% | 0.01 | 371 | 795 | 0.40 | 0.16 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 1.98 | 2.17 | 2.08 | 2.05 | -0.04 | -1.92% | 0.01 | 444 | 895 | 0.40 | 0.13 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 295.00 | 1.52 | 1.60 | 1.56 | 1.58 | -0.02 | -1.25% | 0.01 | 25,434 | 819 | 0.40 | 0.11 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 300.00 | 1.15 | 1.29 | 1.22 | 1.22 | -0.03 | -2.40% | 0.00 | 206 | 3,121 | 0.41 | 0.09 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 305.00 | 0.77 | 1.03 | 0.90 | 0.93 | -0.03 | -3.13% | 0.00 | 182 | 387 | 0.40 | 0.07 | 0.00 | -0.06 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 310.00 | 0.58 | 0.87 | 0.73 | 0.76 | 0.00 | 0.00% | 0.00 | 117 | 396 | 0.41 | 0.05 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 315.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.05 | +9.10% | 0.00 | 200 | 331 | 0.41 | 0.04 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 320.00 | 0.31 | 0.55 | 0.43 | 0.43 | +0.01 | +2.39% | 0.00 | 25,134 | 25,679 | 0.42 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 325.00 | 0.21 | 0.47 | 0.34 | 0.34 | -0.03 | -8.11% | 0.00 | 11 | 314 | 0.42 | 0.02 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 330.00 | 0.12 | 0.41 | 0.27 | 0.27 | -0.17 | -38.64% | 0.00 | 10 | 87 | 0.42 | 0.02 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 335.00 | 0.08 | 0.35 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 340.00 | 0.09 | 0.25 | 0.17 | 0.11 | -0.18 | -62.07% | 0.00 | 4 | 26 | 0.43 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 345.00 | 0.02 | 0.26 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 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 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:01 PM EST |
| 145.00 | 0.01 | 0.14 | 0.08 | 0.04 | % | 0.00 | 4 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST | |
| 150.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 10 | 0.57 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 160.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 5 | 0.54 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 165.00 | 0.02 | 0.20 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 17 | 0.54 | 0.00 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 170.00 | 0.04 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 175.00 | 0.09 | 0.31 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 180.00 | 0.12 | 0.39 | 0.26 | 0.30 | +0.04 | +15.39% | 0.00 | 15 | 134 | 0.51 | -0.01 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 185.00 | 0.18 | 0.39 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 190.00 | 0.32 | 0.46 | 0.39 | 0.42 | -0.02 | -4.55% | 0.00 | 24 | 741 | 0.48 | -0.03 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 195.00 | 0.41 | 0.63 | 0.52 | 0.57 | -0.05 | -8.07% | 0.00 | 6 | 41 | 0.46 | -0.04 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 200.00 | 0.57 | 0.89 | 0.73 | 0.72 | -0.07 | -8.87% | 0.00 | 84 | 602 | 0.45 | -0.05 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 205.00 | 0.86 | 1.05 | 0.96 | 0.98 | -0.09 | -8.42% | 0.00 | 51 | 988 | 0.44 | -0.07 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 1.12 | 1.38 | 1.25 | 1.25 | -0.13 | -9.42% | 0.01 | 669 | 791 | 0.42 | -0.09 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 215.00 | 1.70 | 1.96 | 1.83 | 1.82 | -0.05 | -2.68% | 0.01 | 112 | 1,065 | 0.42 | -0.11 | 0.01 | -0.12 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 2.30 | 2.47 | 2.39 | 2.38 | -0.14 | -5.56% | 0.01 | 290 | 4,826 | 0.41 | -0.14 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 225.00 | 3.15 | 3.30 | 3.23 | 3.25 | -0.15 | -4.42% | 0.01 | 321 | 1,582 | 0.40 | -0.18 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 4.20 | 4.40 | 4.30 | 4.28 | -0.17 | -3.82% | 0.02 | 905 | 1,430 | 0.40 | -0.22 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 235.00 | 5.45 | 6.00 | 5.73 | 5.70 | -0.30 | -5.00% | 0.02 | 214 | 1,019 | 0.40 | -0.28 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 240.00 | 7.15 | 7.65 | 7.40 | 7.40 | -0.40 | -5.13% | 0.03 | 240 | 1,293 | 0.39 | -0.34 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 245.00 | 9.20 | 9.70 | 9.45 | 9.55 | -0.15 | -1.55% | 0.04 | 305 | 689 | 0.39 | -0.40 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 250.00 | 11.65 | 12.10 | 11.88 | 11.95 | -0.40 | -3.24% | 0.05 | 2,098 | 780 | 0.39 | -0.47 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 255.00 | 14.35 | 14.85 | 14.60 | 14.10 | -0.82 | -5.50% | 0.06 | 11 | 628 | 0.39 | -0.53 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 16.90 | 18.45 | 17.68 | 18.47 | +1.27 | +7.39% | 0.07 | 20 | 916 | 0.39 | -0.60 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 265.00 | 19.75 | 22.25 | 21.00 | 23.10 | +2.64 | +12.91% | 0.08 | 26 | 63 | 0.38 | -0.66 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 23.45 | 25.95 | 24.70 | 26.25 | +2.60 | +11.00% | 0.09 | 50 | 88 | 0.38 | -0.71 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 275.00 | 27.35 | 30.50 | 28.93 | 28.80 | -0.13 | -0.45% | 0.11 | 26 | 19 | 0.39 | -0.76 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 31.50 | 33.95 | 32.73 | 33.42 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.37 | -0.80 | 0.01 | -0.13 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 285.00 | 35.80 | 38.25 | 37.03 | 39.51 | +8.41 | +27.05% | 0.13 | 1 | 108 | 0.37 | -0.84 | 0.01 | -0.11 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 40.65 | 42.70 | 41.68 | 41.52 | +0.37 | +0.90% | 0.14 | 25 | 23 | 0.38 | -0.87 | 0.01 | -0.10 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 295.00 | 44.65 | 47.90 | 46.28 | 46.58 | +6.03 | +14.88% | 0.16 | 4 | 4 | 0.50 | -0.89 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 300.00 | 49.30 | 52.60 | 50.95 | 50.93 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.52 | -0.91 | 0.00 | -0.07 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 305.00 | 54.15 | 57.20 | 55.68 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 9/24/2026 4:00:01 PM EST | |||
| 310.00 | 58.50 | 62.60 | 60.55 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.05 | 9/24/2026 4:00:01 PM EST | |||
| 315.00 | 63.45 | 67.60 | 65.53 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 9/24/2026 4:00:01 PM EST | |||
| 320.00 | 68.50 | 72.55 | 70.53 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 9/24/2026 4:00:01 PM EST | |||
| 325.00 | 73.50 | 77.55 | 75.53 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 9/24/2026 4:00:01 PM EST | |||
| 330.00 | 78.50 | 82.55 | 80.53 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 9/24/2026 4:00:01 PM EST | |||
| 335.00 | 83.50 | 87.55 | 85.53 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 9/24/2026 4:00:01 PM EST | |||
| 340.00 | 88.50 | 92.55 | 90.53 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/24/2026 4:00:01 PM EST | |||
| 345.00 | 93.50 | 97.55 | 95.53 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/24/2026 4:00:01 PM EST |