Options Chain for AMAZON COM INC COM (AMZN) - $248.90 as of 10/2/2026 5:45:15 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 | 110.25 | 114.30 | 112.28 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 145.00 | 105.55 | 109.30 | 107.43 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 150.00 | 101.05 | 104.25 | 102.65 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 155.00 | 95.90 | 99.30 | 97.60 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 160.00 | 90.85 | 94.10 | 92.48 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 165.00 | 86.15 | 89.35 | 87.75 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 170.00 | 81.25 | 84.20 | 82.73 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 175.00 | 76.25 | 79.30 | 77.78 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 180.00 | 70.70 | 74.35 | 72.53 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 185.00 | 65.80 | 69.70 | 67.75 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 10/2/2026 3:59:59 PM EST | |||
| 190.00 | 61.45 | 64.05 | 62.75 | % | 0.33 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 195.00 | 56.30 | 58.95 | 57.63 | % | 0.30 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 200.00 | 51.35 | 54.30 | 52.83 | 52.30 | +0.21 | +0.41% | 0.26 | 4 | 2 | 0.49 | 0.98 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 205.00 | 46.85 | 49.55 | 48.20 | % | 0.24 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 10/2/2026 3:59:59 PM EST | |||
| 210.00 | 42.85 | 45.15 | 44.00 | 44.90 | +4.54 | +11.25% | 0.21 | 1 | 1 | 0.47 | 0.94 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 215.00 | 38.10 | 39.90 | 39.00 | % | 0.18 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 220.00 | 33.90 | 36.35 | 35.13 | % | 0.16 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.11 | 10/2/2026 3:59:59 PM EST | |||
| 225.00 | 29.70 | 31.50 | 30.60 | 31.88 | +2.38 | +8.07% | 0.14 | 1 | 1 | 0.35 | 0.85 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 230.00 | 25.35 | 27.90 | 26.63 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.14 | 10/2/2026 3:59:59 PM EST | |||
| 235.00 | 22.30 | 24.05 | 23.18 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.75 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 240.00 | 18.95 | 20.90 | 19.93 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.69 | 0.01 | -0.16 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 245.00 | 16.10 | 16.90 | 16.50 | 16.56 | +1.78 | +12.05% | 0.07 | 4 | 6 | 0.36 | 0.63 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 250.00 | 13.45 | 14.30 | 13.88 | 13.80 | +0.50 | +3.76% | 0.06 | 20 | 11 | 0.37 | 0.56 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 255.00 | 11.05 | 11.80 | 11.43 | 11.10 | +1.10 | +11.00% | 0.04 | 38 | 4 | 0.37 | 0.50 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 260.00 | 9.00 | 9.75 | 9.38 | 9.02 | +0.42 | +4.89% | 0.04 | 33 | 16 | 0.37 | 0.43 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 265.00 | 7.00 | 9.10 | 8.05 | 7.58 | +0.78 | +11.48% | 0.03 | 44 | 7 | 0.38 | 0.37 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 270.00 | 5.85 | 8.05 | 6.95 | 6.11 | +0.18 | +3.04% | 0.03 | 34 | 5 | 0.40 | 0.32 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 275.00 | 3.10 | 5.20 | 4.15 | 4.95 | +0.34 | +7.38% | 0.02 | 19 | 1 | 0.35 | 0.27 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 280.00 | 3.15 | 4.00 | 3.58 | 3.62 | -0.03 | -0.83% | 0.01 | 74 | 11 | 0.36 | 0.22 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 285.00 | 2.75 | 3.05 | 2.90 | 2.86 | +0.03 | +1.06% | 0.01 | 39 | 6 | 0.37 | 0.18 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 290.00 | 1.93 | 2.48 | 2.21 | 2.23 | +0.08 | +3.73% | 0.01 | 21 | 1 | 0.37 | 0.15 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 295.00 | 1.56 | 2.10 | 1.83 | 1.68 | +0.02 | +1.21% | 0.01 | 107 | 5 | 0.38 | 0.12 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 300.00 | 0.97 | 1.52 | 1.25 | 1.40 | +0.10 | +7.70% | 0.00 | 36 | 1 | 0.37 | 0.09 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 305.00 | 0.77 | 1.10 | 0.94 | 1.06 | % | 0.00 | 603 | 0 | 0.37 | 0.07 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 310.00 | 0.00 | 1.42 | 0.71 | 1.02 | % | 0.00 | 8 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 315.00 | 0.24 | 0.75 | 0.50 | 0.58 | % | 0.00 | 22 | 0 | 0.36 | 0.04 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 320.00 | 0.25 | 0.62 | 0.44 | 0.45 | % | 0.00 | 32 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 325.00 | 0.10 | 0.40 | 0.25 | 1.06 | % | 0.00 | 10 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 330.00 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 345.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/2/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 185.00 | 0.06 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 190.00 | 0.14 | 0.69 | 0.42 | 0.40 | % | 0.00 | 1 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 195.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 200.00 | 0.36 | 0.75 | 0.56 | 0.77 | -0.17 | -18.09% | 0.00 | 166 | 9 | 0.41 | -0.02 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 205.00 | 0.75 | 1.24 | 1.00 | 0.99 | % | 0.00 | 1 | 0 | 0.42 | -0.04 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 210.00 | 0.87 | 1.46 | 1.17 | 1.40 | -0.11 | -7.29% | 0.01 | 621 | 12 | 0.40 | -0.06 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 215.00 | 1.52 | 2.03 | 1.78 | 1.94 | -0.30 | -13.40% | 0.01 | 25 | 5 | 0.40 | -0.08 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 220.00 | 1.96 | 2.52 | 2.24 | 2.52 | -0.48 | -16.00% | 0.01 | 64 | 27 | 0.39 | -0.11 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 225.00 | 2.81 | 3.40 | 3.11 | 3.16 | -0.64 | -16.85% | 0.01 | 323 | 65 | 0.39 | -0.15 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 230.00 | 3.40 | 4.30 | 3.85 | 4.17 | -1.03 | -19.81% | 0.02 | 80 | 110 | 0.37 | -0.20 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 235.00 | 3.90 | 5.90 | 4.90 | 5.77 | -1.23 | -17.58% | 0.02 | 15 | 10 | 0.36 | -0.25 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 240.00 | 5.35 | 7.45 | 6.40 | 7.25 | -1.55 | -17.62% | 0.03 | 12 | 9 | 0.35 | -0.31 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 245.00 | 8.60 | 9.30 | 8.95 | 9.88 | -0.32 | -3.14% | 0.04 | 21 | 11 | 0.37 | -0.38 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 250.00 | 11.05 | 11.60 | 11.33 | 11.78 | -1.12 | -8.69% | 0.05 | 15 | 16 | 0.37 | -0.44 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 255.00 | 13.55 | 14.25 | 13.90 | 14.30 | -0.82 | -5.43% | 0.05 | 3 | 1 | 0.37 | -0.50 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 260.00 | 15.00 | 18.75 | 16.88 | 17.18 | % | 0.06 | 2 | 0 | 0.37 | -0.57 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 265.00 | 18.70 | 21.75 | 20.23 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.15 | 10/2/2026 3:59:59 PM EST | |||
| 270.00 | 21.80 | 25.45 | 23.63 | 23.93 | % | 0.09 | 2 | 0 | 0.36 | -0.68 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 3:59:59 PM EST | |
| 275.00 | 25.35 | 29.25 | 27.30 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.13 | 10/2/2026 3:59:59 PM EST | |||
| 280.00 | 29.45 | 33.20 | 31.33 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.12 | 10/2/2026 3:59:59 PM EST | |||
| 285.00 | 33.60 | 37.40 | 35.50 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.10 | 10/2/2026 3:59:59 PM EST | |||
| 290.00 | 37.95 | 41.75 | 39.85 | % | 0.14 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.09 | 10/2/2026 3:59:59 PM EST | |||
| 295.00 | 42.50 | 46.25 | 44.38 | % | 0.15 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.08 | 10/2/2026 3:59:59 PM EST | |||
| 300.00 | 47.15 | 50.90 | 49.03 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.06 | 10/2/2026 3:59:59 PM EST | |||
| 305.00 | 51.90 | 55.80 | 53.85 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 310.00 | 56.80 | 60.75 | 58.78 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 10/2/2026 3:59:59 PM EST | |||
| 315.00 | 61.75 | 65.70 | 63.73 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.04 | 10/2/2026 3:59:59 PM EST | |||
| 320.00 | 66.65 | 70.70 | 68.68 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 10/2/2026 3:59:59 PM EST | |||
| 325.00 | 71.75 | 75.70 | 73.73 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 330.00 | 76.75 | 80.70 | 78.73 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 10/2/2026 3:59:59 PM EST | |||
| 335.00 | 81.75 | 85.70 | 83.73 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 340.00 | 86.75 | 90.70 | 88.73 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST | |||
| 345.00 | 91.75 | 95.70 | 93.73 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/2/2026 3:59:59 PM EST |