Options Chain for AMAZON COM INC COM (AMZN) - $243.79 as of 10/30/2026 10:05:34 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 | 97.45 | 101.60 | 99.53 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 145.00 | 92.60 | 96.60 | 94.60 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST | |||
| 150.00 | 87.55 | 91.60 | 89.58 | 104.04 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 155.00 | 82.80 | 86.60 | 84.70 | 98.03 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 3:59:54 PM EST |
| 160.00 | 77.55 | 81.65 | 79.60 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/29/2026 3:59:54 PM EST | |||
| 165.00 | 72.70 | 76.70 | 74.70 | 86.65 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.01 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 170.00 | 67.90 | 71.70 | 69.80 | 93.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.03 | 10/21/2026 | 10/29/2026 3:59:54 PM EST |
| 175.00 | 62.80 | 66.80 | 64.80 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 10/29/2026 3:59:54 PM EST | |||
| 180.00 | 57.75 | 61.80 | 59.78 | 64.53 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 185.00 | 52.80 | 56.80 | 54.80 | 53.00 | % | 0.30 | 3 | 0 | 0.78 | 0.99 | 0.00 | -0.06 | 10/30/2026 | 10/29/2026 3:59:54 PM EST | |
| 190.00 | 48.20 | 52.00 | 50.10 | 47.00 | -13.76 | -22.65% | 0.26 | 2 | 2 | 0.74 | 0.98 | 0.00 | -0.07 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 195.00 | 44.00 | 46.80 | 45.40 | 51.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.36 | 0.96 | 0.00 | -0.08 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 200.00 | 39.00 | 42.10 | 40.55 | 46.76 | 0.00 | 0.00% | 0.20 | 0 | 120 | 0.65 | 0.95 | 0.00 | -0.10 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 205.00 | 34.30 | 37.25 | 35.78 | 42.14 | 0.00 | 0.00% | 0.17 | 0 | 128 | 0.62 | 0.92 | 0.00 | -0.12 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 210.00 | 29.75 | 32.15 | 30.95 | 40.53 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.41 | 0.89 | 0.01 | -0.14 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 215.00 | 25.35 | 27.65 | 26.50 | 36.69 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.44 | 0.86 | 0.01 | -0.16 | 10/26/2026 | 10/29/2026 3:59:54 PM EST |
| 220.00 | 21.00 | 23.40 | 22.20 | 22.55 | -5.59 | -19.87% | 0.10 | 27 | 208 | 0.45 | 0.82 | 0.01 | -0.18 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 225.00 | 17.50 | 19.05 | 18.28 | 18.00 | -7.04 | -28.12% | 0.08 | 133 | 230 | 0.45 | 0.77 | 0.01 | -0.20 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 230.00 | 14.00 | 14.60 | 14.30 | 14.50 | -7.65 | -34.54% | 0.06 | 64 | 52 | 0.44 | 0.71 | 0.01 | -0.22 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 235.00 | 10.65 | 11.45 | 11.05 | 11.15 | -7.59 | -40.51% | 0.05 | 356 | 36 | 0.46 | 0.66 | 0.01 | -0.23 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 240.00 | 8.00 | 8.75 | 8.38 | 9.00 | -6.73 | -42.79% | 0.03 | 144 | 459 | 0.46 | 0.60 | 0.01 | -0.24 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 245.00 | 5.90 | 6.50 | 6.20 | 6.10 | -6.30 | -50.81% | 0.03 | 192 | 450 | 0.44 | 0.53 | 0.01 | -0.24 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 250.00 | 4.10 | 4.65 | 4.38 | 4.30 | -5.90 | -57.85% | 0.02 | 377 | 1,666 | 0.45 | 0.47 | 0.01 | -0.23 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 255.00 | 2.76 | 3.15 | 2.96 | 3.20 | -4.90 | -60.50% | 0.01 | 364 | 966 | 0.44 | 0.41 | 0.01 | -0.22 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 260.00 | 1.96 | 2.13 | 2.05 | 2.04 | -4.49 | -68.76% | 0.01 | 158 | 704 | 0.44 | 0.35 | 0.01 | -0.21 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 265.00 | 1.35 | 1.50 | 1.43 | 1.42 | -3.73 | -72.43% | 0.01 | 148 | 713 | 0.44 | 0.29 | 0.01 | -0.19 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 270.00 | 0.88 | 1.01 | 0.95 | 0.98 | -2.82 | -74.22% | 0.00 | 280 | 802 | 0.44 | 0.24 | 0.01 | -0.17 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 275.00 | 0.64 | 0.70 | 0.67 | 0.69 | -2.36 | -77.38% | 0.00 | 73 | 1,333 | 0.44 | 0.19 | 0.01 | -0.15 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 280.00 | 0.46 | 0.53 | 0.50 | 0.52 | -1.77 | -77.30% | 0.00 | 323 | 1,099 | 0.43 | 0.15 | 0.01 | -0.13 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 285.00 | 0.36 | 0.41 | 0.39 | 0.38 | -1.41 | -78.78% | 0.00 | 141 | 1,474 | 0.44 | 0.12 | 0.01 | -0.11 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 290.00 | 0.28 | 0.31 | 0.30 | 0.29 | -1.05 | -78.36% | 0.00 | 419 | 1,917 | 0.43 | 0.09 | 0.01 | -0.09 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 295.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.89 | -81.66% | 0.00 | 23 | 285 | 0.44 | 0.07 | 0.00 | -0.07 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 300.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.57 | -74.03% | 0.00 | 95 | 1,464 | 0.44 | 0.05 | 0.00 | -0.06 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 305.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.46 | -77.97% | 0.00 | 10 | 1,119 | 0.45 | 0.04 | 0.00 | -0.04 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 310.00 | 0.10 | 0.18 | 0.14 | 0.53 | 0.00 | 0.00% | 0.00 | 1 | 393 | 0.45 | 0.03 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 315.00 | 0.02 | 0.18 | 0.10 | 0.16 | -0.48 | -75.00% | 0.00 | 11 | 166 | 0.45 | 0.02 | 0.00 | -0.03 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 320.00 | 0.02 | 0.14 | 0.08 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 103 | 0.45 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 325.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 6 | 94 | 0.48 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 330.00 | 0.02 | 0.18 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 96 | 0.48 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 335.00 | 0.02 | 0.19 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.50 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 340.00 | 0.02 | 0.12 | 0.07 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 44 | 0.50 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 345.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 145.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 155.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 160.00 | 0.02 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 165.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 170.00 | 0.04 | 0.16 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | -0.03 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 175.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 31 | 0.59 | 0.00 | 0.00 | -0.04 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 180.00 | 0.04 | 0.31 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | -0.01 | 0.00 | -0.05 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 185.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 11 | 340 | 0.54 | -0.01 | 0.00 | -0.06 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 190.00 | 0.17 | 0.28 | 0.23 | 0.25 | -0.34 | -57.63% | 0.00 | 1 | 40 | 0.52 | -0.02 | 0.00 | -0.07 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 195.00 | 0.22 | 0.55 | 0.39 | 0.35 | -0.39 | -52.71% | 0.00 | 2 | 525 | 0.51 | -0.04 | 0.00 | -0.08 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 200.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.58 | -58.00% | 0.00 | 222 | 253 | 0.50 | -0.05 | 0.00 | -0.10 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 205.00 | 0.51 | 0.65 | 0.58 | 0.61 | -0.77 | -55.80% | 0.00 | 42 | 273 | 0.48 | -0.08 | 0.00 | -0.12 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 210.00 | 0.84 | 0.96 | 0.90 | 0.90 | -0.98 | -52.13% | 0.00 | 182 | 438 | 0.48 | -0.11 | 0.01 | -0.14 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 215.00 | 1.25 | 1.43 | 1.34 | 1.35 | -1.20 | -47.06% | 0.01 | 128 | 1,803 | 0.47 | -0.14 | 0.01 | -0.16 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 220.00 | 1.98 | 2.15 | 2.07 | 2.10 | -1.50 | -41.67% | 0.01 | 365 | 921 | 0.47 | -0.18 | 0.01 | -0.18 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 225.00 | 2.97 | 3.15 | 3.06 | 3.10 | -1.70 | -35.42% | 0.01 | 122 | 1,616 | 0.47 | -0.23 | 0.01 | -0.20 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 230.00 | 4.05 | 4.65 | 4.35 | 4.27 | -1.91 | -30.91% | 0.02 | 182 | 1,482 | 0.47 | -0.29 | 0.01 | -0.22 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 235.00 | 6.00 | 6.45 | 6.23 | 6.20 | -1.90 | -23.46% | 0.03 | 128 | 902 | 0.47 | -0.34 | 0.01 | -0.23 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 240.00 | 8.30 | 8.80 | 8.55 | 8.45 | -1.79 | -17.48% | 0.04 | 72 | 505 | 0.47 | -0.40 | 0.01 | -0.24 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 245.00 | 10.80 | 11.75 | 11.28 | 11.14 | -1.71 | -13.31% | 0.05 | 96 | 362 | 0.47 | -0.47 | 0.01 | -0.24 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 250.00 | 14.20 | 14.90 | 14.55 | 14.25 | -0.85 | -5.63% | 0.06 | 70 | 470 | 0.46 | -0.53 | 0.01 | -0.23 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 255.00 | 16.95 | 19.10 | 18.03 | 18.75 | +1.15 | +6.54% | 0.07 | 15 | 648 | 0.46 | -0.59 | 0.01 | -0.22 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 260.00 | 21.10 | 22.85 | 21.98 | 23.20 | +2.95 | +14.57% | 0.08 | 12 | 357 | 0.44 | -0.65 | 0.01 | -0.21 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 265.00 | 25.55 | 27.65 | 26.60 | 28.30 | +3.52 | +14.21% | 0.10 | 2 | 277 | 0.45 | -0.71 | 0.01 | -0.19 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 270.00 | 29.90 | 32.15 | 31.03 | 40.00 | +12.05 | +43.12% | 0.11 | 11 | 154 | 0.46 | -0.76 | 0.01 | -0.17 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 275.00 | 34.65 | 37.05 | 35.85 | 44.95 | +13.57 | +43.25% | 0.13 | 16 | 23 | 0.43 | -0.81 | 0.01 | -0.15 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 280.00 | 39.45 | 41.80 | 40.63 | 37.79 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.54 | -0.85 | 0.01 | -0.13 | 10/29/2026 | 10/29/2026 3:59:54 PM EST |
| 285.00 | 44.30 | 47.20 | 45.75 | 46.70 | +20.57 | +78.73% | 0.16 | 1 | 1 | 0.55 | -0.88 | 0.01 | -0.11 | 10/30/2026 | 10/29/2026 3:59:54 PM EST |
| 290.00 | 48.95 | 53.05 | 51.00 | % | 0.18 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.09 | 10/29/2026 3:59:54 PM EST | |||
| 295.00 | 53.95 | 57.95 | 55.95 | 34.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 10/20/2026 | 10/29/2026 3:59:54 PM EST |
| 300.00 | 58.95 | 62.80 | 60.88 | 51.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.06 | 10/23/2026 | 10/29/2026 3:59:54 PM EST |
| 305.00 | 63.90 | 68.05 | 65.98 | 55.02 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.65 | -0.96 | 0.00 | -0.04 | 10/26/2026 | 10/29/2026 3:59:54 PM EST |
| 310.00 | 68.90 | 73.00 | 70.95 | 47.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 10/20/2026 | 10/29/2026 3:59:54 PM EST |
| 315.00 | 73.90 | 77.95 | 75.93 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 10/29/2026 3:59:54 PM EST | |||
| 320.00 | 78.90 | 82.95 | 80.93 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/29/2026 3:59:54 PM EST | |||
| 325.00 | 83.90 | 87.95 | 85.93 | 69.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 10/29/2026 3:59:54 PM EST |
| 330.00 | 88.90 | 92.95 | 90.93 | 70.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/12/2026 | 10/29/2026 3:59:54 PM EST |
| 335.00 | 93.90 | 97.95 | 95.93 | 84.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/29/2026 3:59:54 PM EST |
| 340.00 | 98.90 | 102.95 | 100.93 | 91.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 10/29/2026 3:59:54 PM EST |
| 345.00 | 103.90 | 107.95 | 105.93 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:54 PM EST |