Options Chain for AMAZON COM INC COM (AMZN) - $265.46 as of 11/5/2026 6:45:16 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 | 119.15 | 122.90 | 121.03 | % | 0.86 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 145.00 | 114.20 | 117.65 | 115.93 | 87.41 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 150.00 | 109.20 | 112.60 | 110.90 | % | 0.74 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:54 PM EST | |||
| 155.00 | 104.25 | 107.70 | 105.98 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 160.00 | 99.30 | 103.10 | 101.20 | 107.69 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 165.00 | 94.35 | 98.15 | 96.25 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 170.00 | 89.40 | 93.05 | 91.23 | % | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 175.00 | 84.45 | 87.65 | 86.05 | % | 0.49 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 180.00 | 79.50 | 83.15 | 81.33 | % | 0.45 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 185.00 | 74.60 | 78.25 | 76.43 | 63.43 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.85 | 0.98 | 0.00 | -0.04 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 190.00 | 69.70 | 73.35 | 71.53 | 54.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.80 | 0.97 | 0.00 | -0.05 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 195.00 | 66.15 | 67.75 | 66.95 | 53.45 | 0.00 | 0.00% | 0.34 | 20 | 31 | 0.75 | 0.97 | 0.00 | -0.06 | 11/3/2026 | 11/5/2026 3:59:54 PM EST |
| 200.00 | 60.00 | 62.85 | 61.43 | 68.92 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.70 | 0.96 | 0.00 | -0.07 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 205.00 | 55.15 | 58.10 | 56.63 | 63.40 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.67 | 0.94 | 0.00 | -0.09 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 210.00 | 50.40 | 53.25 | 51.83 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.63 | 0.93 | 0.00 | -0.10 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 215.00 | 45.70 | 48.80 | 47.25 | 33.92 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.62 | 0.91 | 0.00 | -0.11 | 11/2/2026 | 11/5/2026 3:59:54 PM EST |
| 220.00 | 41.40 | 44.00 | 42.70 | 49.50 | 0.00 | 0.00% | 0.19 | 0 | 69 | 0.46 | 0.89 | 0.00 | -0.13 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 225.00 | 36.85 | 39.35 | 38.10 | 38.95 | -6.05 | -13.45% | 0.17 | 3 | 43 | 0.46 | 0.87 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 230.00 | 32.45 | 34.95 | 33.70 | 32.57 | -7.27 | -18.25% | 0.15 | 56 | 169 | 0.45 | 0.84 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 235.00 | 28.55 | 30.70 | 29.63 | 27.60 | -7.70 | -21.82% | 0.13 | 4 | 97 | 0.45 | 0.81 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 240.00 | 24.10 | 26.75 | 25.43 | 24.45 | -5.12 | -17.32% | 0.11 | 19 | 149 | 0.43 | 0.77 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 245.00 | 20.85 | 22.80 | 21.83 | 20.53 | -5.52 | -21.19% | 0.09 | 40 | 1,751 | 0.43 | 0.73 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 250.00 | 16.65 | 18.80 | 17.73 | 17.14 | -3.31 | -16.19% | 0.07 | 858 | 1,227 | 0.40 | 0.67 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 255.00 | 13.75 | 15.60 | 14.68 | 14.50 | -3.20 | -18.08% | 0.06 | 323 | 729 | 0.40 | 0.60 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 260.00 | 10.90 | 12.20 | 11.55 | 11.55 | -2.60 | -18.38% | 0.04 | 407 | 1,059 | 0.38 | 0.53 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 265.00 | 8.50 | 9.55 | 9.03 | 9.18 | -1.32 | -12.58% | 0.03 | 232 | 1,249 | 0.37 | 0.46 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 270.00 | 6.55 | 7.30 | 6.93 | 6.82 | -1.13 | -14.22% | 0.03 | 332 | 1,412 | 0.36 | 0.38 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 275.00 | 4.85 | 5.55 | 5.20 | 5.24 | -0.75 | -12.53% | 0.02 | 291 | 1,193 | 0.36 | 0.31 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 280.00 | 3.00 | 4.10 | 3.55 | 3.85 | -0.35 | -8.34% | 0.01 | 178 | 3,068 | 0.34 | 0.25 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 285.00 | 2.25 | 3.25 | 2.75 | 2.67 | -0.33 | -11.00% | 0.01 | 323 | 1,173 | 0.35 | 0.20 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 290.00 | 1.75 | 2.08 | 1.92 | 1.87 | -0.18 | -8.78% | 0.01 | 220 | 802 | 0.35 | 0.15 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 295.00 | 0.67 | 2.09 | 1.38 | 1.15 | -0.25 | -17.86% | 0.00 | 212 | 484 | 0.34 | 0.11 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 300.00 | 0.76 | 0.91 | 0.84 | 0.85 | -0.18 | -17.48% | 0.00 | 800 | 1,034 | 0.34 | 0.09 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 305.00 | 0.46 | 0.98 | 0.72 | 0.55 | +0.31 | +129.17% | 0.00 | 103 | 163 | 0.35 | 0.06 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 310.00 | 0.38 | 0.74 | 0.56 | 0.49 | +0.05 | +11.37% | 0.00 | 33 | 117 | 0.36 | 0.05 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 315.00 | 0.25 | 0.42 | 0.34 | 0.35 | -0.09 | -20.46% | 0.00 | 9 | 78 | 0.35 | 0.03 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 320.00 | 0.21 | 0.37 | 0.29 | 0.25 | -0.03 | -10.72% | 0.00 | 14 | 38 | 0.38 | 0.02 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 325.00 | 0.12 | 0.27 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 7 | 91 | 0.37 | 0.02 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 330.00 | 0.05 | 0.48 | 0.27 | 0.20 | +0.15 | +300.00% | 0.00 | 31 | 16 | 0.39 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 335.00 | 0.08 | 0.19 | 0.14 | 0.16 | +0.05 | +45.46% | 0.00 | 105 | 81 | 0.39 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 340.00 | 0.02 | 0.30 | 0.16 | 0.09 | +0.02 | +28.58% | 0.00 | 508 | 27 | 0.40 | 0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 345.00 | 0.01 | 0.14 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 8 | 50 | 0.38 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 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 | 0.01 | 1.56 | 0.79 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:54 PM EST |
| 145.00 | 0.01 | 0.36 | 0.19 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.22 | 0.12 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 155.00 | 0.01 | 0.58 | 0.30 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 22 | 0.79 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 160.00 | 0.04 | 0.46 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 165.00 | 0.02 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 170.00 | 0.07 | 0.65 | 0.36 | 0.20 | +0.14 | +233.34% | 0.00 | 1 | 3 | 0.72 | -0.01 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 175.00 | 0.07 | 0.65 | 0.36 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 16 | 0.68 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 180.00 | 0.06 | 0.95 | 0.51 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | -0.01 | 0.00 | -0.03 | 11/4/2026 | 11/5/2026 3:59:54 PM EST |
| 185.00 | 0.08 | 0.43 | 0.26 | 0.42 | +0.25 | +147.06% | 0.00 | 3 | 62 | 0.58 | -0.02 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 190.00 | 0.11 | 0.61 | 0.36 | 0.37 | +0.25 | +208.34% | 0.00 | 10 | 88 | 0.56 | -0.03 | 0.00 | -0.05 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 195.00 | 0.23 | 0.88 | 0.56 | 0.31 | +0.13 | +72.23% | 0.00 | 1 | 930 | 0.57 | -0.03 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 200.00 | 0.31 | 0.68 | 0.50 | 0.63 | +0.43 | +215.00% | 0.00 | 634 | 678 | 0.53 | -0.04 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 205.00 | 0.39 | 1.05 | 0.72 | 0.74 | +0.49 | +196.00% | 0.00 | 94 | 358 | 0.52 | -0.06 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 210.00 | 0.75 | 1.24 | 1.00 | 1.02 | +0.69 | +209.10% | 0.00 | 28 | 243 | 0.51 | -0.07 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 215.00 | 0.86 | 1.56 | 1.21 | 1.30 | +0.90 | +225.00% | 0.01 | 232 | 598 | 0.49 | -0.09 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 220.00 | 1.35 | 1.84 | 1.60 | 1.56 | +0.98 | +168.97% | 0.01 | 620 | 2,164 | 0.48 | -0.11 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 225.00 | 1.66 | 2.36 | 2.01 | 2.16 | +1.42 | +191.90% | 0.01 | 233 | 413 | 0.46 | -0.13 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 230.00 | 2.45 | 2.80 | 2.63 | 2.65 | +1.66 | +167.68% | 0.01 | 120 | 769 | 0.45 | -0.16 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 235.00 | 3.05 | 3.60 | 3.33 | 3.25 | +1.71 | +111.04% | 0.01 | 720 | 399 | 0.44 | -0.19 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 240.00 | 4.00 | 4.35 | 4.18 | 4.30 | +2.32 | +117.18% | 0.02 | 539 | 1,146 | 0.42 | -0.23 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 245.00 | 5.05 | 6.55 | 5.80 | 5.44 | +2.95 | +118.48% | 0.02 | 479 | 424 | 0.43 | -0.27 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 250.00 | 6.25 | 7.60 | 6.93 | 7.23 | +4.08 | +129.53% | 0.03 | 626 | 1,031 | 0.40 | -0.33 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 255.00 | 8.05 | 9.40 | 8.73 | 8.80 | +4.25 | +93.41% | 0.03 | 782 | 511 | 0.40 | -0.40 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 260.00 | 10.15 | 10.80 | 10.48 | 10.00 | +3.81 | +61.56% | 0.04 | 216 | 898 | 0.37 | -0.47 | 0.01 | -0.19 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 265.00 | 11.75 | 14.25 | 13.00 | 13.09 | +4.76 | +57.15% | 0.05 | 161 | 127 | 0.37 | -0.54 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 270.00 | 14.65 | 17.15 | 15.90 | 15.40 | +4.90 | +46.67% | 0.06 | 69 | 238 | 0.36 | -0.62 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 275.00 | 18.15 | 20.30 | 19.23 | 19.49 | +7.29 | +59.76% | 0.07 | 13 | 84 | 0.36 | -0.69 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 280.00 | 21.65 | 24.20 | 22.93 | 21.82 | +4.32 | +24.69% | 0.08 | 44 | 115 | 0.35 | -0.75 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 285.00 | 25.20 | 28.00 | 26.60 | 41.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.12 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 290.00 | 29.45 | 32.20 | 30.83 | 32.35 | +8.20 | +33.96% | 0.11 | 2 | 2 | 0.32 | -0.85 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:54 PM EST |
| 295.00 | 33.80 | 37.15 | 35.48 | % | 0.12 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.09 | 11/5/2026 3:59:54 PM EST | |||
| 300.00 | 38.60 | 41.80 | 40.20 | 52.27 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.47 | -0.91 | 0.01 | -0.07 | 11/2/2026 | 11/5/2026 3:59:54 PM EST |
| 305.00 | 43.55 | 46.60 | 45.08 | 52.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 10/22/2026 | 11/5/2026 3:59:54 PM EST |
| 310.00 | 48.15 | 51.45 | 49.80 | 57.84 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.52 | -0.95 | 0.00 | -0.04 | 10/27/2026 | 11/5/2026 3:59:54 PM EST |
| 315.00 | 52.85 | 56.40 | 54.63 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 320.00 | 57.60 | 61.40 | 59.50 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 11/5/2026 3:59:54 PM EST | |||
| 325.00 | 62.80 | 66.40 | 64.60 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/5/2026 3:59:54 PM EST | |||
| 330.00 | 67.90 | 71.40 | 69.65 | 83.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/29/2026 | 11/5/2026 3:59:54 PM EST |
| 335.00 | 72.80 | 76.40 | 74.60 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 340.00 | 77.50 | 81.40 | 79.45 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST | |||
| 345.00 | 82.70 | 86.40 | 84.55 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/5/2026 3:59:54 PM EST |