Options Chain for AMAZON COM INC COM (AMZN) - $226.00 as of 10/30/2026 7:25:31 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 | 99.15 | 103.20 | 101.18 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 145.00 | 94.25 | 98.20 | 96.23 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 150.00 | 89.25 | 93.30 | 91.28 | % | 0.61 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 155.00 | 84.25 | 88.35 | 86.30 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 160.00 | 79.25 | 83.40 | 81.33 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 165.00 | 74.50 | 78.50 | 76.50 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 170.00 | 69.55 | 73.55 | 71.55 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 175.00 | 64.60 | 68.60 | 66.60 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 180.00 | 59.75 | 63.05 | 61.40 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:58 PM EST | |||
| 185.00 | 54.90 | 58.20 | 56.55 | % | 0.31 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:58 PM EST | |||
| 190.00 | 50.05 | 53.15 | 51.60 | % | 0.27 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 10/30/2026 3:59:58 PM EST | |||
| 195.00 | 45.25 | 48.60 | 46.93 | % | 0.24 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 10/30/2026 3:59:58 PM EST | |||
| 200.00 | 40.50 | 43.70 | 42.10 | 41.90 | % | 0.21 | 6 | 0 | 0.49 | 0.95 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 205.00 | 35.85 | 39.05 | 37.45 | 36.65 | -6.92 | -15.89% | 0.18 | 3 | 46 | 0.47 | 0.92 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 31.35 | 34.60 | 32.98 | 31.95 | % | 0.16 | 1 | 0 | 0.44 | 0.89 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 215.00 | 26.95 | 30.20 | 28.58 | 27.57 | % | 0.13 | 1 | 0 | 0.28 | 0.86 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 220.00 | 22.80 | 26.10 | 24.45 | 23.38 | % | 0.11 | 3 | 0 | 0.31 | 0.81 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 225.00 | 18.90 | 22.30 | 20.60 | 20.50 | % | 0.09 | 7 | 0 | 0.31 | 0.76 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 230.00 | 15.30 | 18.80 | 17.05 | 16.59 | -7.32 | -30.62% | 0.07 | 45 | 2 | 0.32 | 0.69 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 235.00 | 12.05 | 15.60 | 13.83 | 13.95 | -6.00 | -30.08% | 0.06 | 123 | 4 | 0.32 | 0.62 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 9.45 | 12.85 | 11.15 | 11.25 | -5.39 | -32.40% | 0.05 | 153 | 10 | 0.32 | 0.55 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 245.00 | 7.45 | 9.10 | 8.28 | 7.86 | -6.24 | -44.26% | 0.03 | 82 | 20 | 0.30 | 0.46 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 250.00 | 5.40 | 7.10 | 6.25 | 6.73 | -5.62 | -45.51% | 0.03 | 56 | 19 | 0.30 | 0.38 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 255.00 | 2.97 | 6.80 | 4.89 | 4.60 | -5.20 | -53.07% | 0.02 | 99 | 5 | 0.31 | 0.30 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 260.00 | 2.75 | 3.90 | 3.33 | 3.83 | -4.67 | -54.95% | 0.01 | 168 | 28 | 0.30 | 0.23 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 265.00 | 0.65 | 2.97 | 1.81 | 2.60 | -4.50 | -63.38% | 0.01 | 128 | 20 | 0.27 | 0.17 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 270.00 | 0.86 | 2.19 | 1.53 | 1.93 | -3.52 | -64.59% | 0.01 | 342 | 41 | 0.29 | 0.13 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 275.00 | 1.07 | 1.93 | 1.50 | 2.60 | -1.60 | -38.10% | 0.01 | 62 | 13 | 0.32 | 0.09 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 280.00 | 0.72 | 1.08 | 0.90 | 0.95 | -2.42 | -71.81% | 0.00 | 93 | 23 | 0.31 | 0.07 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 285.00 | 0.05 | 1.30 | 0.68 | 0.77 | -1.89 | -71.06% | 0.00 | 51 | 23 | 0.29 | 0.05 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 290.00 | 0.04 | 1.22 | 0.63 | 0.55 | -1.63 | -74.78% | 0.00 | 17 | 6 | 0.31 | 0.04 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 295.00 | 0.42 | 1.45 | 0.94 | 1.39 | -0.22 | -13.67% | 0.00 | 43 | 32 | 0.45 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 300.00 | 0.28 | 0.45 | 0.37 | 0.45 | -0.75 | -62.50% | 0.00 | 3 | 11 | 0.35 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 305.00 | 0.01 | 1.50 | 0.76 | 0.28 | -0.62 | -68.89% | 0.00 | 11 | 2 | 0.36 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.60 | -75.00% | 0.00 | 3 | 3 | 0.44 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 2.30 | 1.15 | 0.32 | % | 0.00 | 2 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 320.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 1.81 | 0.91 | 0.94 | % | 0.00 | 8 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.13 | 0.07 | 0.13 | % | 0.00 | 101 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | 0.25 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 175.00 | 0.00 | 0.83 | 0.42 | 0.24 | % | 0.00 | 2 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.33 | % | 0.00 | 2 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 185.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 10/30/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.29 | 0.65 | 0.59 | -0.16 | -21.34% | 0.00 | 1 | 1 | 0.50 | -0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 0.52 | 1.55 | 1.04 | 0.75 | -0.42 | -35.90% | 0.01 | 364 | 15 | 0.43 | -0.04 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 0.52 | 1.40 | 0.96 | 0.27 | -0.95 | -77.87% | 0.00 | 78 | 33 | 0.39 | -0.05 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 205.00 | 0.81 | 1.86 | 1.34 | 1.90 | +0.13 | +7.35% | 0.01 | 420 | 3,653 | 0.38 | -0.08 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 0.89 | 2.05 | 1.47 | 1.99 | +0.39 | +24.38% | 0.01 | 111 | 15 | 0.35 | -0.11 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 215.00 | 1.95 | 2.68 | 2.32 | 2.40 | -0.70 | -22.59% | 0.01 | 373 | 42 | 0.35 | -0.14 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 3.00 | 3.50 | 3.25 | 3.24 | -0.86 | -20.98% | 0.01 | 222 | 33 | 0.35 | -0.19 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 225.00 | 3.00 | 4.85 | 3.93 | 4.72 | -0.33 | -6.54% | 0.02 | 112 | 40 | 0.32 | -0.24 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 230.00 | 5.10 | 6.40 | 5.75 | 6.27 | -0.93 | -12.92% | 0.03 | 69 | 38 | 0.33 | -0.31 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 235.00 | 5.75 | 9.50 | 7.63 | 7.94 | -0.76 | -8.74% | 0.03 | 116 | 14 | 0.33 | -0.38 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 240.00 | 8.15 | 10.20 | 9.18 | 9.80 | -1.45 | -12.89% | 0.04 | 240 | 31 | 0.30 | -0.45 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 245.00 | 10.60 | 14.15 | 12.38 | 13.05 | -0.40 | -2.98% | 0.05 | 38 | 14 | 0.32 | -0.54 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 250.00 | 14.50 | 17.10 | 15.80 | 15.79 | -0.61 | -3.72% | 0.06 | 24 | 4 | 0.32 | -0.62 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 255.00 | 17.05 | 20.40 | 18.73 | 19.80 | +2.18 | +12.38% | 0.07 | 8 | 2 | 0.30 | -0.70 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 260.00 | 20.80 | 24.10 | 22.45 | 26.70 | % | 0.09 | 1 | 0 | 0.29 | -0.77 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 265.00 | 24.95 | 28.20 | 26.58 | 28.22 | % | 0.10 | 2 | 0 | 0.36 | -0.83 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 270.00 | 29.40 | 32.55 | 30.98 | 34.50 | % | 0.11 | 4 | 0 | 0.38 | -0.87 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 275.00 | 33.85 | 37.10 | 35.48 | 38.59 | % | 0.13 | 1 | 0 | 0.39 | -0.91 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 280.00 | 38.75 | 41.85 | 40.30 | % | 0.14 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.04 | 10/30/2026 3:59:58 PM EST | |||
| 285.00 | 43.20 | 46.65 | 44.93 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 10/30/2026 3:59:58 PM EST | |||
| 290.00 | 48.25 | 51.55 | 49.90 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 295.00 | 52.60 | 56.55 | 54.58 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 300.00 | 57.55 | 61.45 | 59.50 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 305.00 | 62.50 | 66.55 | 64.53 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 310.00 | 67.50 | 71.50 | 69.50 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:58 PM EST | |||
| 315.00 | 72.55 | 76.50 | 74.53 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 320.00 | 77.50 | 81.55 | 79.53 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 325.00 | 82.60 | 86.65 | 84.63 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 330.00 | 87.55 | 91.50 | 89.53 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 335.00 | 92.55 | 96.50 | 94.53 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 340.00 | 97.50 | 101.50 | 99.50 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 345.00 | 102.55 | 106.50 | 104.53 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST |