Options Chain for AMAZON COM INC COM (AMZN) - $254.08 as of 10/15/2026 10:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 110.70 | 114.45 | 112.58 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 145.00 | 105.70 | 109.45 | 107.58 | 117.74 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 150.00 | 100.75 | 104.50 | 102.63 | 103.38 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 3:59:56 PM EST |
| 155.00 | 95.75 | 99.35 | 97.55 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 160.00 | 90.75 | 94.50 | 92.63 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 165.00 | 85.80 | 89.55 | 87.68 | % | 0.53 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:56 PM EST | |||
| 170.00 | 80.85 | 84.35 | 82.60 | 83.68 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/14/2026 3:59:56 PM EST |
| 175.00 | 75.85 | 79.60 | 77.73 | 72.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 9/29/2026 | 10/14/2026 3:59:56 PM EST |
| 180.00 | 70.90 | 74.55 | 72.73 | 81.53 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.03 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 185.00 | 65.95 | 69.70 | 67.83 | 72.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.04 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 190.00 | 61.05 | 64.70 | 62.88 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 10/14/2026 3:59:56 PM EST | |||
| 195.00 | 56.40 | 58.80 | 57.60 | 63.91 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 200.00 | 51.35 | 54.15 | 52.75 | 55.50 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.73 | 0.97 | 0.00 | -0.07 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 205.00 | 46.50 | 49.25 | 47.88 | 57.55 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.71 | 0.96 | 0.00 | -0.09 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 210.00 | 42.00 | 44.45 | 43.23 | 52.15 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.66 | 0.95 | 0.00 | -0.10 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 215.00 | 37.35 | 39.55 | 38.45 | 41.30 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.60 | 0.93 | 0.00 | -0.12 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 220.00 | 32.85 | 35.05 | 33.95 | 40.25 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.58 | 0.90 | 0.01 | -0.14 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 225.00 | 28.50 | 30.80 | 29.65 | 27.53 | -3.07 | -10.04% | 0.13 | 1 | 29 | 0.43 | 0.87 | 0.01 | -0.16 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 230.00 | 24.40 | 26.40 | 25.40 | 24.41 | -7.66 | -23.89% | 0.11 | 1 | 73 | 0.44 | 0.83 | 0.01 | -0.19 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 235.00 | 20.55 | 22.45 | 21.50 | 20.24 | -3.83 | -15.92% | 0.09 | 1 | 39 | 0.44 | 0.78 | 0.01 | -0.21 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 240.00 | 17.10 | 18.80 | 17.95 | 18.33 | -1.57 | -7.89% | 0.07 | 24 | 89 | 0.42 | 0.72 | 0.01 | -0.23 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 245.00 | 14.00 | 15.85 | 14.93 | 13.70 | -2.35 | -14.65% | 0.06 | 6 | 643 | 0.43 | 0.66 | 0.01 | -0.25 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 250.00 | 12.15 | 12.70 | 12.43 | 12.10 | -1.05 | -7.99% | 0.05 | 74 | 1,194 | 0.44 | 0.59 | 0.01 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 255.00 | 9.90 | 10.15 | 10.03 | 9.75 | -1.00 | -9.31% | 0.04 | 33 | 530 | 0.44 | 0.52 | 0.01 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 260.00 | 7.80 | 8.05 | 7.93 | 7.95 | -0.85 | -9.66% | 0.03 | 71 | 3,942 | 0.44 | 0.45 | 0.01 | -0.25 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 265.00 | 5.95 | 6.30 | 6.13 | 6.20 | -0.63 | -9.23% | 0.02 | 53 | 1,470 | 0.43 | 0.38 | 0.01 | -0.24 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 270.00 | 4.60 | 4.85 | 4.73 | 4.60 | -0.70 | -13.21% | 0.02 | 88 | 5,064 | 0.43 | 0.32 | 0.01 | -0.22 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 275.00 | 3.45 | 3.70 | 3.58 | 3.36 | -0.34 | -9.19% | 0.01 | 84 | 2,682 | 0.43 | 0.26 | 0.01 | -0.20 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 280.00 | 2.69 | 2.77 | 2.73 | 2.69 | -0.41 | -13.23% | 0.01 | 276 | 3,209 | 0.43 | 0.21 | 0.01 | -0.18 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 285.00 | 1.81 | 2.06 | 1.94 | 1.92 | -0.18 | -8.58% | 0.01 | 36 | 1,056 | 0.43 | 0.16 | 0.01 | -0.15 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 290.00 | 1.45 | 1.57 | 1.51 | 1.30 | -0.40 | -23.53% | 0.01 | 32 | 3,088 | 0.44 | 0.13 | 0.01 | -0.13 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 295.00 | 1.05 | 1.15 | 1.10 | 1.24 | 0.00 | 0.00% | 0.00 | 4 | 836 | 0.43 | 0.10 | 0.01 | -0.11 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 300.00 | 0.73 | 0.85 | 0.79 | 0.73 | -0.17 | -18.89% | 0.00 | 11 | 2,243 | 0.44 | 0.08 | 0.01 | -0.09 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 305.00 | 0.51 | 0.63 | 0.57 | 0.54 | -0.11 | -16.93% | 0.00 | 67 | 513 | 0.44 | 0.06 | 0.00 | -0.07 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 310.00 | 0.33 | 0.46 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.44 | 0.05 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 315.00 | 0.24 | 0.33 | 0.29 | 0.29 | -0.09 | -23.69% | 0.00 | 29 | 702 | 0.45 | 0.03 | 0.00 | -0.05 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 320.00 | 0.15 | 0.24 | 0.20 | 0.27 | -0.02 | -6.90% | 0.00 | 2 | 129 | 0.45 | 0.03 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 325.00 | 0.13 | 0.24 | 0.19 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 41 | 0.46 | 0.02 | 0.00 | -0.03 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 330.00 | 0.03 | 0.23 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.46 | 0.02 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 335.00 | 0.02 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.01 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 340.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 345.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 3:59:56 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 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 155.00 | 0.01 | 0.08 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 3 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 160.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 319 | 196 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 165.00 | 0.02 | 0.14 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 170.00 | 0.02 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 175.00 | 0.03 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/14/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | -0.03 | 10/12/2026 | 10/14/2026 3:59:56 PM EST |
| 185.00 | 0.11 | 0.21 | 0.16 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 98 | 0.58 | -0.01 | 0.00 | -0.04 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 190.00 | 0.12 | 0.32 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.54 | -0.01 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 195.00 | 0.17 | 0.44 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.53 | -0.02 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 200.00 | 0.37 | 0.52 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 10 | 307 | 0.52 | -0.03 | 0.00 | -0.07 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 205.00 | 0.50 | 0.60 | 0.55 | 0.64 | +0.14 | +28.00% | 0.00 | 4 | 966 | 0.50 | -0.04 | 0.00 | -0.09 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 210.00 | 0.75 | 0.98 | 0.87 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 0.49 | -0.05 | 0.00 | -0.10 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 215.00 | 1.09 | 1.30 | 1.20 | 1.22 | +0.12 | +10.91% | 0.01 | 10 | 316 | 0.49 | -0.07 | 0.00 | -0.12 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 220.00 | 1.54 | 1.74 | 1.64 | 1.83 | +0.33 | +22.00% | 0.01 | 32 | 646 | 0.48 | -0.10 | 0.01 | -0.14 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 225.00 | 2.15 | 2.32 | 2.24 | 2.32 | +0.21 | +9.96% | 0.01 | 183 | 1,231 | 0.47 | -0.13 | 0.01 | -0.16 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 230.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.16 | +5.36% | 0.01 | 11 | 1,244 | 0.46 | -0.17 | 0.01 | -0.19 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 235.00 | 4.05 | 4.35 | 4.20 | 4.31 | +0.21 | +5.13% | 0.02 | 9 | 1,175 | 0.46 | -0.22 | 0.01 | -0.21 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 240.00 | 5.45 | 5.85 | 5.65 | 5.72 | +0.47 | +8.96% | 0.02 | 622 | 1,397 | 0.44 | -0.28 | 0.01 | -0.23 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 245.00 | 7.30 | 7.65 | 7.48 | 8.03 | +0.82 | +11.38% | 0.03 | 21 | 1,990 | 0.44 | -0.34 | 0.01 | -0.25 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 250.00 | 9.40 | 9.75 | 9.58 | 9.71 | +0.41 | +4.41% | 0.04 | 628 | 3,478 | 0.44 | -0.41 | 0.01 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 255.00 | 11.90 | 12.30 | 12.10 | 12.40 | +0.57 | +4.82% | 0.05 | 4 | 773 | 0.44 | -0.48 | 0.01 | -0.26 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 260.00 | 14.75 | 15.55 | 15.15 | 15.75 | +1.28 | +8.85% | 0.06 | 22 | 659 | 0.43 | -0.55 | 0.01 | -0.25 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 265.00 | 18.00 | 19.90 | 18.95 | 17.42 | 0.00 | 0.00% | 0.07 | 0 | 552 | 0.44 | -0.62 | 0.01 | -0.24 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 270.00 | 21.05 | 23.85 | 22.45 | 23.51 | +2.38 | +11.27% | 0.08 | 13 | 95 | 0.44 | -0.68 | 0.01 | -0.22 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 275.00 | 25.45 | 26.95 | 26.20 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.45 | -0.74 | 0.01 | -0.20 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 280.00 | 29.00 | 31.80 | 30.40 | 30.74 | +1.66 | +5.71% | 0.11 | 1 | 68 | 0.45 | -0.79 | 0.01 | -0.18 | 10/15/2026 | 10/14/2026 3:59:56 PM EST |
| 285.00 | 33.20 | 36.10 | 34.65 | 27.25 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.43 | -0.84 | 0.01 | -0.15 | 10/13/2026 | 10/14/2026 3:59:56 PM EST |
| 290.00 | 37.70 | 40.60 | 39.15 | 37.78 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.52 | -0.87 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 295.00 | 42.30 | 45.25 | 43.78 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.11 | 10/14/2026 3:59:56 PM EST | |||
| 300.00 | 47.05 | 50.00 | 48.53 | 44.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.60 | -0.92 | 0.01 | -0.09 | 10/14/2026 | 10/14/2026 3:59:56 PM EST |
| 305.00 | 51.90 | 54.85 | 53.38 | % | 0.18 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.07 | 10/14/2026 3:59:56 PM EST | |||
| 310.00 | 56.05 | 59.75 | 57.90 | 50.48 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.66 | -0.95 | 0.00 | -0.06 | 10/12/2026 | 10/14/2026 3:59:56 PM EST |
| 315.00 | 61.20 | 64.75 | 62.98 | 55.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 10/7/2026 | 10/14/2026 3:59:56 PM EST |
| 320.00 | 66.20 | 69.75 | 67.98 | % | 0.21 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 10/14/2026 3:59:56 PM EST | |||
| 325.00 | 71.10 | 74.75 | 72.93 | % | 0.22 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 10/14/2026 3:59:56 PM EST | |||
| 330.00 | 76.15 | 79.75 | 77.95 | % | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 10/14/2026 3:59:56 PM EST | |||
| 335.00 | 81.15 | 84.75 | 82.95 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 10/14/2026 3:59:56 PM EST | |||
| 340.00 | 86.00 | 89.75 | 87.88 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:56 PM EST | |||
| 345.00 | 91.15 | 94.75 | 92.95 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/14/2026 3:59:56 PM EST |