Options Chain for AMAZON COM INC COM (AMZN) - $250.20 as of 10/1/2026 7:39:54 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 | 107.10 | 110.95 | 109.03 | % | 0.78 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 145.00 | 102.35 | 105.95 | 104.15 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 150.00 | 97.20 | 101.00 | 99.10 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 155.00 | 92.25 | 95.85 | 94.05 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 160.00 | 87.25 | 91.05 | 89.15 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 165.00 | 82.30 | 86.00 | 84.15 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 170.00 | 77.30 | 81.15 | 79.23 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 175.00 | 72.45 | 76.25 | 74.35 | 72.83 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 67.70 | 70.85 | 69.28 | 67.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.04 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 62.65 | 66.25 | 64.45 | % | 0.35 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 190.00 | 57.95 | 61.35 | 59.65 | % | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 195.00 | 53.10 | 56.50 | 54.80 | % | 0.28 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 200.00 | 48.40 | 51.00 | 49.70 | 51.00 | -0.14 | -0.28% | 0.25 | 17 | 1 | 0.55 | 0.95 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 205.00 | 43.40 | 47.00 | 45.20 | 46.38 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.57 | 0.93 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 38.80 | 42.40 | 40.60 | 43.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | 0.91 | 0.00 | -0.11 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 215.00 | 34.70 | 37.20 | 35.95 | 38.05 | % | 0.17 | 4 | 0 | 0.38 | 0.88 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 220.00 | 29.95 | 32.95 | 31.45 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.37 | 0.85 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 225.00 | 26.15 | 28.85 | 27.50 | 27.40 | -2.80 | -9.28% | 0.12 | 3 | 5 | 0.38 | 0.81 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 22.35 | 25.00 | 23.68 | 23.80 | -3.38 | -12.44% | 0.10 | 2 | 20 | 0.38 | 0.76 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 235.00 | 19.10 | 21.45 | 20.28 | 20.45 | +0.25 | +1.24% | 0.09 | 4 | 11 | 0.39 | 0.71 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 16.55 | 18.30 | 17.43 | 17.61 | -0.87 | -4.71% | 0.07 | 8 | 20 | 0.40 | 0.65 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 245.00 | 13.90 | 15.05 | 14.48 | 14.75 | -0.42 | -2.77% | 0.06 | 72 | 637 | 0.39 | 0.58 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 11.50 | 12.20 | 11.85 | 11.60 | -1.75 | -13.11% | 0.05 | 207 | 345 | 0.38 | 0.52 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 255.00 | 9.45 | 9.75 | 9.60 | 9.60 | -1.15 | -10.70% | 0.04 | 132 | 153 | 0.38 | 0.45 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 7.50 | 7.85 | 7.68 | 7.56 | -1.03 | -12.00% | 0.03 | 372 | 333 | 0.38 | 0.39 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 265.00 | 5.90 | 6.30 | 6.10 | 6.15 | -1.34 | -17.90% | 0.02 | 115 | 832 | 0.38 | 0.33 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 4.55 | 4.95 | 4.75 | 4.75 | -0.65 | -12.04% | 0.02 | 942 | 2,555 | 0.38 | 0.27 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 275.00 | 3.60 | 3.85 | 3.73 | 3.60 | -0.80 | -18.19% | 0.01 | 180 | 300 | 0.38 | 0.23 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 280.00 | 2.80 | 3.10 | 2.95 | 2.85 | -0.52 | -15.43% | 0.01 | 56 | 321 | 0.38 | 0.19 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 285.00 | 2.00 | 2.47 | 2.24 | 2.47 | -0.08 | -3.14% | 0.01 | 55 | 329 | 0.39 | 0.15 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 290.00 | 1.58 | 1.95 | 1.77 | 1.85 | -0.23 | -11.06% | 0.01 | 27 | 808 | 0.39 | 0.12 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 295.00 | 1.17 | 1.48 | 1.33 | 1.30 | -0.37 | -22.16% | 0.00 | 37 | 284 | 0.39 | 0.10 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 300.00 | 0.85 | 1.03 | 0.94 | 0.96 | -0.33 | -25.59% | 0.00 | 1,155 | 191 | 0.39 | 0.07 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 305.00 | 0.65 | 0.85 | 0.75 | 0.81 | -0.14 | -14.74% | 0.00 | 10 | 29 | 0.39 | 0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 310.00 | 0.50 | 0.61 | 0.56 | 0.63 | -0.24 | -27.59% | 0.00 | 3 | 39 | 0.40 | 0.04 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 315.00 | 0.25 | 0.48 | 0.37 | 0.44 | -0.11 | -20.00% | 0.00 | 2 | 421 | 0.39 | 0.03 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 320.00 | 0.23 | 0.40 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.03 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 325.00 | 0.11 | 0.30 | 0.21 | 0.27 | -0.21 | -43.75% | 0.00 | 15 | 1 | 0.39 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 330.00 | 0.12 | 0.26 | 0.19 | 0.22 | -0.06 | -21.43% | 0.00 | 1 | 2 | 0.41 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 335.00 | 0.06 | 0.19 | 0.13 | 0.15 | % | 0.00 | 2 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 340.00 | 0.04 | 0.19 | 0.12 | 0.13 | % | 0.00 | 16 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 345.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 6 | 5 | 0.40 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 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 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 32 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 2 | 0.53 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 0.05 | 0.16 | 0.11 | 0.15 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 175.00 | 0.12 | 0.25 | 0.19 | 0.16 | % | 0.00 | 17 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 180.00 | 0.14 | 0.30 | 0.22 | 0.24 | +0.02 | +9.10% | 0.00 | 24 | 6 | 0.50 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 0.14 | 0.51 | 0.33 | 0.33 | +0.01 | +3.13% | 0.00 | 29 | 53 | 0.48 | -0.02 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 0.26 | 0.56 | 0.41 | 0.36 | -0.13 | -26.54% | 0.00 | 5 | 370 | 0.47 | -0.03 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 0.41 | 0.75 | 0.58 | 0.55 | +0.01 | +1.86% | 0.00 | 5 | 18 | 0.46 | -0.04 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 0.52 | 0.84 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 42 | 95 | 0.43 | -0.05 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 205.00 | 0.76 | 1.07 | 0.92 | 0.97 | 0.00 | 0.00% | 0.00 | 10 | 793 | 0.42 | -0.07 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 1.24 | 1.48 | 1.36 | 1.35 | -0.09 | -6.25% | 0.01 | 2,379 | 582 | 0.42 | -0.09 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 215.00 | 1.72 | 1.97 | 1.85 | 1.85 | -0.10 | -5.13% | 0.01 | 54 | 260 | 0.41 | -0.12 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 2.30 | 2.65 | 2.48 | 2.54 | -0.09 | -3.43% | 0.01 | 118 | 731 | 0.40 | -0.15 | 0.01 | -0.13 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 225.00 | 3.30 | 3.50 | 3.40 | 3.42 | -0.13 | -3.67% | 0.02 | 80 | 583 | 0.40 | -0.19 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 4.20 | 4.70 | 4.45 | 4.60 | +0.15 | +3.38% | 0.02 | 134 | 431 | 0.40 | -0.24 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 235.00 | 5.65 | 6.25 | 5.95 | 6.40 | +0.50 | +8.48% | 0.03 | 110 | 178 | 0.39 | -0.29 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 7.50 | 8.00 | 7.75 | 7.90 | +0.15 | +1.94% | 0.03 | 21 | 204 | 0.39 | -0.35 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 245.00 | 9.55 | 10.25 | 9.90 | 9.73 | -0.27 | -2.70% | 0.04 | 103 | 811 | 0.39 | -0.42 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 12.10 | 12.70 | 12.40 | 12.09 | -0.06 | -0.50% | 0.05 | 132 | 92 | 0.39 | -0.48 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 255.00 | 14.60 | 15.75 | 15.18 | 14.86 | +0.47 | +3.27% | 0.06 | 47 | 59 | 0.39 | -0.55 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 17.65 | 18.90 | 18.28 | 18.46 | +1.09 | +6.28% | 0.07 | 31 | 33 | 0.38 | -0.61 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 265.00 | 20.85 | 22.65 | 21.75 | 23.00 | +2.75 | +13.58% | 0.08 | 27 | 13 | 0.38 | -0.67 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 24.35 | 26.75 | 25.55 | 24.88 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | -0.73 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 275.00 | 27.60 | 31.40 | 29.50 | 27.93 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.38 | -0.77 | 0.01 | -0.13 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 280.00 | 31.80 | 35.60 | 33.70 | 33.67 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.48 | -0.81 | 0.01 | -0.12 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 285.00 | 36.20 | 40.00 | 38.10 | % | 0.13 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.10 | 10/1/2026 3:59:57 PM EST | |||
| 290.00 | 40.75 | 44.50 | 42.63 | 41.05 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.50 | -0.88 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 295.00 | 45.40 | 48.90 | 47.15 | % | 0.16 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 300.00 | 50.20 | 53.60 | 51.90 | % | 0.17 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 305.00 | 54.95 | 58.45 | 56.70 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 310.00 | 59.85 | 63.60 | 61.73 | % | 0.20 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 315.00 | 64.85 | 68.60 | 66.73 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 320.00 | 69.90 | 73.60 | 71.75 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 325.00 | 74.75 | 78.75 | 76.75 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 330.00 | 79.90 | 83.40 | 81.65 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 335.00 | 84.90 | 88.40 | 86.65 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 340.00 | 89.85 | 93.40 | 91.63 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 345.00 | 94.85 | 98.60 | 96.73 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST |