Options Chain for AMAZON COM INC COM (AMZN) - $262.43 as of 10/11/2026 8:10:21 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 | 121.15 | 125.40 | 123.28 | % | 0.88 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 116.25 | 120.45 | 118.35 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 111.25 | 115.45 | 113.35 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 155.00 | 106.35 | 110.45 | 108.40 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 101.45 | 105.50 | 103.48 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 96.40 | 100.55 | 98.48 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 91.50 | 95.60 | 93.55 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 86.55 | 90.65 | 88.60 | % | 0.51 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 180.00 | 81.60 | 85.70 | 83.65 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 185.00 | 76.70 | 80.80 | 78.75 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 190.00 | 71.95 | 75.90 | 73.93 | % | 0.39 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 67.05 | 71.00 | 69.03 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 62.20 | 66.15 | 64.18 | 58.65 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.59 | 0.98 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 57.40 | 61.40 | 59.40 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 210.00 | 52.75 | 56.65 | 54.70 | % | 0.26 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 215.00 | 48.75 | 52.00 | 50.38 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 43.55 | 47.40 | 45.48 | % | 0.21 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 225.00 | 39.10 | 42.95 | 41.03 | 39.46 | % | 0.18 | 7 | 0 | 0.34 | 0.89 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 230.00 | 34.70 | 38.65 | 36.68 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.10 | 10/9/2026 3:59:55 PM EST | |||
| 235.00 | 30.70 | 34.50 | 32.60 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.82 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 26.70 | 30.60 | 28.65 | 27.85 | % | 0.12 | 1 | 0 | 0.37 | 0.78 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 245.00 | 23.00 | 26.95 | 24.98 | 23.10 | +3.20 | +16.08% | 0.10 | 1 | 1 | 0.36 | 0.73 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 21.00 | 22.15 | 21.58 | 19.97 | +2.97 | +17.48% | 0.09 | 5 | 1 | 0.36 | 0.68 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 17.85 | 19.00 | 18.43 | 18.50 | +3.93 | +26.98% | 0.07 | 22 | 24 | 0.36 | 0.63 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 15.20 | 16.50 | 15.85 | 15.80 | +3.65 | +30.05% | 0.06 | 55 | 11 | 0.37 | 0.57 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 13.20 | 13.50 | 13.35 | 13.60 | +3.20 | +30.77% | 0.05 | 37 | 20 | 0.36 | 0.51 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 10.45 | 11.70 | 11.08 | 11.02 | +2.37 | +27.40% | 0.04 | 46 | 6 | 0.36 | 0.45 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 9.05 | 9.65 | 9.35 | 9.22 | +0.97 | +11.76% | 0.03 | 11 | 1 | 0.37 | 0.40 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 7.30 | 8.00 | 7.65 | 7.35 | +1.35 | +22.50% | 0.03 | 43 | 2 | 0.36 | 0.35 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 5.50 | 6.65 | 6.08 | 6.00 | % | 0.02 | 136 | 0 | 0.35 | 0.30 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 290.00 | 4.75 | 6.15 | 5.45 | 5.20 | % | 0.02 | 45 | 0 | 0.38 | 0.26 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 295.00 | 3.75 | 4.35 | 4.05 | 3.93 | +0.50 | +14.58% | 0.01 | 75 | 2 | 0.36 | 0.22 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 2.79 | 3.55 | 3.17 | 3.20 | +0.35 | +12.29% | 0.01 | 28 | 279 | 0.36 | 0.18 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 305.00 | 2.31 | 2.81 | 2.56 | 2.40 | +0.90 | +60.00% | 0.01 | 4 | 1 | 0.36 | 0.15 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 1.76 | 2.18 | 1.97 | 1.98 | % | 0.01 | 8 | 0 | 0.36 | 0.13 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 315.00 | 0.69 | 2.07 | 1.38 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 0.89 | 1.70 | 1.30 | 1.14 | % | 0.00 | 11 | 0 | 0.37 | 0.08 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 325.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 0.01 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 335.00 | 0.06 | 0.88 | 0.47 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 340.00 | 0.01 | 1.12 | 0.57 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 345.00 | 0.01 | 1.88 | 0.95 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 10/9/2026 3:59:55 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 | 0.16 | 0.08 | 0.03 | % | 0.00 | 3 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.08 | % | 0.00 | 8 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.16 | % | 0.00 | 3 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 155.00 | 0.01 | 1.46 | 0.74 | 0.04 | % | 0.00 | 21 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 160.00 | 0.01 | 2.10 | 1.06 | 0.06 | % | 0.01 | 22 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 165.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 180.00 | 0.13 | 0.49 | 0.31 | 0.35 | % | 0.00 | 3 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 185.00 | 0.02 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 190.00 | 0.24 | 0.82 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.41 | 0.56 | 0.49 | 0.51 | % | 0.00 | 90 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 200.00 | 0.42 | 0.74 | 0.58 | 0.58 | -0.42 | -42.00% | 0.00 | 12 | 1 | 0.43 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 0.65 | 0.88 | 0.77 | 0.85 | +0.10 | +13.34% | 0.00 | 3 | 1 | 0.42 | -0.03 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.69 | 1.73 | 1.21 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 215.00 | 1.02 | 1.70 | 1.36 | 1.46 | % | 0.01 | 103 | 0 | 0.41 | -0.06 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 220.00 | 1.37 | 1.77 | 1.57 | 1.59 | % | 0.01 | 48 | 0 | 0.39 | -0.08 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 225.00 | 1.80 | 2.30 | 2.05 | 2.18 | % | 0.01 | 119 | 0 | 0.38 | -0.11 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 230.00 | 2.56 | 3.75 | 3.16 | 2.88 | -1.07 | -27.09% | 0.01 | 42 | 1 | 0.39 | -0.14 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 3.35 | 3.85 | 3.60 | 3.61 | -1.88 | -34.25% | 0.02 | 120 | 14 | 0.37 | -0.18 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 4.45 | 5.30 | 4.88 | 5.01 | -1.84 | -26.87% | 0.02 | 37 | 13 | 0.37 | -0.22 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 5.80 | 6.75 | 6.28 | 6.25 | -2.25 | -26.48% | 0.03 | 31 | 5 | 0.37 | -0.27 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 7.30 | 8.00 | 7.65 | 7.68 | -3.22 | -29.55% | 0.03 | 21 | 21 | 0.36 | -0.32 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 9.30 | 10.20 | 9.75 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.37 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 11.45 | 12.30 | 11.88 | 12.00 | -4.18 | -25.84% | 0.05 | 27 | 82 | 0.36 | -0.43 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 14.05 | 15.00 | 14.53 | 15.13 | -2.12 | -12.29% | 0.05 | 15 | 1 | 0.36 | -0.49 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 16.80 | 19.20 | 18.00 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.01 | -0.15 | 10/9/2026 3:59:55 PM EST | |||
| 275.00 | 19.80 | 22.25 | 21.03 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.15 | 10/9/2026 3:59:55 PM EST | |||
| 280.00 | 22.90 | 25.65 | 24.28 | 24.78 | % | 0.09 | 1 | 0 | 0.36 | -0.65 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 285.00 | 26.25 | 29.40 | 27.83 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.13 | 10/9/2026 3:59:55 PM EST | |||
| 290.00 | 29.30 | 33.25 | 31.28 | % | 0.11 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.12 | 10/9/2026 3:59:55 PM EST | |||
| 295.00 | 33.40 | 37.40 | 35.40 | % | 0.12 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.11 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 37.70 | 41.60 | 39.65 | % | 0.13 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.10 | 10/9/2026 3:59:55 PM EST | |||
| 305.00 | 42.15 | 45.95 | 44.05 | % | 0.14 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.09 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 46.60 | 50.50 | 48.55 | % | 0.16 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 315.00 | 51.25 | 55.15 | 53.20 | % | 0.17 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.07 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 55.95 | 59.95 | 57.95 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 325.00 | 60.75 | 64.80 | 62.78 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 65.60 | 69.65 | 67.63 | % | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 335.00 | 70.50 | 74.75 | 72.63 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 340.00 | 75.50 | 79.65 | 77.58 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 345.00 | 80.50 | 84.70 | 82.60 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST |