Options Chain for AMAZON COM INC COM (AMZN) - $259.85 as of 11/8/2026 7:12:41 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 | 118.75 | 122.35 | 120.55 | % | 0.86 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 145.00 | 113.80 | 117.40 | 115.60 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 150.00 | 108.70 | 112.45 | 110.58 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 155.00 | 103.65 | 107.55 | 105.60 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 160.00 | 98.80 | 102.55 | 100.68 | % | 0.63 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 165.00 | 93.85 | 97.70 | 95.78 | % | 0.58 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 170.00 | 88.70 | 92.80 | 90.75 | % | 0.53 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 175.00 | 83.80 | 87.90 | 85.85 | % | 0.49 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 180.00 | 79.55 | 83.00 | 81.28 | % | 0.45 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 185.00 | 74.70 | 78.10 | 76.40 | % | 0.41 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 190.00 | 70.50 | 73.25 | 71.88 | % | 0.38 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 195.00 | 65.10 | 68.45 | 66.78 | % | 0.34 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 200.00 | 60.50 | 63.65 | 62.08 | % | 0.31 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 205.00 | 55.50 | 58.90 | 57.20 | % | 0.28 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 210.00 | 50.95 | 54.20 | 52.58 | % | 0.25 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 215.00 | 46.30 | 49.60 | 47.95 | % | 0.22 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 220.00 | 42.25 | 45.10 | 43.68 | % | 0.20 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 225.00 | 37.15 | 40.70 | 38.93 | 40.87 | % | 0.17 | 21 | 0 | 0.42 | 0.86 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 230.00 | 33.05 | 36.40 | 34.73 | 35.00 | +0.12 | +0.35% | 0.15 | 2 | 1 | 0.41 | 0.83 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 235.00 | 28.95 | 32.30 | 30.63 | 31.90 | % | 0.13 | 1 | 0 | 0.40 | 0.80 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 240.00 | 25.30 | 28.45 | 26.88 | 29.09 | +3.39 | +13.20% | 0.11 | 12 | 2 | 0.39 | 0.76 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 245.00 | 21.65 | 24.75 | 23.20 | 24.80 | +3.30 | +15.35% | 0.09 | 3 | 1 | 0.38 | 0.71 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 250.00 | 18.25 | 20.20 | 19.23 | 20.55 | +1.01 | +5.17% | 0.08 | 6 | 21 | 0.36 | 0.66 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 255.00 | 15.00 | 18.00 | 16.50 | 16.50 | -0.30 | -1.79% | 0.06 | 14 | 15 | 0.36 | 0.60 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 260.00 | 11.90 | 13.95 | 12.93 | 13.67 | -1.33 | -8.87% | 0.05 | 48 | 149 | 0.33 | 0.54 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 265.00 | 9.65 | 11.60 | 10.63 | 12.15 | +1.30 | +11.99% | 0.04 | 47 | 27 | 0.33 | 0.48 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 270.00 | 8.45 | 10.15 | 9.30 | 8.80 | -0.65 | -6.88% | 0.03 | 95 | 33 | 0.35 | 0.41 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 275.00 | 5.60 | 8.60 | 7.10 | 7.78 | -0.17 | -2.14% | 0.03 | 7 | 31 | 0.33 | 0.35 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 280.00 | 4.75 | 5.50 | 5.13 | 5.13 | -1.22 | -19.22% | 0.02 | 56 | 13 | 0.31 | 0.29 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 285.00 | 3.20 | 4.50 | 3.85 | 4.20 | -0.42 | -9.10% | 0.01 | 60 | 11 | 0.31 | 0.24 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 290.00 | 2.00 | 3.90 | 2.95 | 3.00 | -0.60 | -16.67% | 0.01 | 46 | 18 | 0.31 | 0.19 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 295.00 | 1.67 | 2.50 | 2.09 | 2.15 | -0.85 | -28.34% | 0.01 | 21 | 13 | 0.30 | 0.15 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 300.00 | 1.35 | 2.02 | 1.69 | 1.35 | -0.65 | -32.50% | 0.01 | 73 | 28 | 0.31 | 0.11 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 305.00 | 0.54 | 1.40 | 0.97 | 1.22 | -0.28 | -18.67% | 0.00 | 192 | 1 | 0.29 | 0.08 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 310.00 | 0.34 | 1.11 | 0.73 | 0.95 | -0.20 | -17.40% | 0.00 | 2 | 5 | 0.29 | 0.06 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 315.00 | 0.29 | 1.00 | 0.65 | 0.78 | % | 0.00 | 13 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 320.00 | 0.13 | 0.65 | 0.39 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 325.00 | 0.07 | 0.87 | 0.47 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 330.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 335.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.49 | 0.25 | 0.17 | % | 0.00 | 2 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 345.00 | 0.00 | 0.59 | 0.30 | 0.13 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:04 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 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.05 | 1.86 | 0.96 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.21 | 1.05 | 0.63 | 0.56 | % | 0.00 | 1 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 190.00 | 0.24 | 1.18 | 0.71 | 0.59 | % | 0.00 | 360 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 195.00 | 0.33 | 1.53 | 0.93 | 0.85 | % | 0.00 | 1 | 0 | 0.48 | -0.04 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 200.00 | 0.62 | 1.78 | 1.20 | 1.20 | +0.10 | +9.10% | 0.01 | 11 | 4 | 0.48 | -0.05 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 205.00 | 0.53 | 1.81 | 1.17 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 210.00 | 0.44 | 2.24 | 1.34 | 1.47 | -0.67 | -31.31% | 0.01 | 2 | 2 | 0.41 | -0.08 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 215.00 | 1.73 | 2.50 | 2.12 | 1.75 | -0.50 | -22.23% | 0.01 | 13 | 33 | 0.44 | -0.09 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 220.00 | 1.73 | 2.82 | 2.28 | 2.17 | -0.53 | -19.63% | 0.01 | 2 | 1 | 0.41 | -0.11 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 225.00 | 2.08 | 3.85 | 2.97 | 2.96 | -0.25 | -7.79% | 0.01 | 1 | 17 | 0.40 | -0.14 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 230.00 | 2.78 | 4.95 | 3.87 | 3.60 | -0.44 | -10.90% | 0.02 | 10 | 8 | 0.40 | -0.17 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 235.00 | 3.70 | 5.60 | 4.65 | 4.00 | -1.11 | -21.73% | 0.02 | 26 | 6 | 0.39 | -0.20 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 240.00 | 3.55 | 6.50 | 5.03 | 5.25 | -0.08 | -1.51% | 0.02 | 415 | 9 | 0.35 | -0.24 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 245.00 | 6.30 | 7.50 | 6.90 | 7.02 | -0.76 | -9.77% | 0.03 | 11 | 10 | 0.36 | -0.29 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 250.00 | 8.00 | 9.20 | 8.60 | 7.73 | -0.79 | -9.28% | 0.03 | 44 | 9 | 0.36 | -0.34 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 255.00 | 8.75 | 11.45 | 10.10 | 10.05 | -1.07 | -9.63% | 0.04 | 19 | 7 | 0.34 | -0.40 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 260.00 | 11.75 | 13.20 | 12.48 | 12.45 | -0.73 | -5.54% | 0.05 | 25 | 7 | 0.34 | -0.46 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 265.00 | 13.05 | 16.35 | 14.70 | 14.10 | -4.00 | -22.10% | 0.06 | 4 | 1 | 0.33 | -0.52 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 270.00 | 15.90 | 18.95 | 17.43 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.01 | -0.14 | 11/6/2026 4:00:04 PM EST | |||
| 275.00 | 19.05 | 22.50 | 20.78 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.13 | 11/6/2026 4:00:04 PM EST | |||
| 280.00 | 22.55 | 25.65 | 24.10 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.71 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 285.00 | 26.35 | 29.70 | 28.03 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.10 | 11/6/2026 4:00:04 PM EST | |||
| 290.00 | 30.45 | 33.75 | 32.10 | % | 0.11 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 295.00 | 34.75 | 38.15 | 36.45 | % | 0.12 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 300.00 | 39.30 | 42.65 | 40.98 | % | 0.14 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 305.00 | 44.00 | 47.05 | 45.53 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 310.00 | 48.80 | 51.90 | 50.35 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 11/6/2026 4:00:04 PM EST | |||
| 315.00 | 53.70 | 57.00 | 55.35 | 52.60 | % | 0.18 | 6 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 320.00 | 58.65 | 62.35 | 60.50 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 325.00 | 63.70 | 67.35 | 65.53 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 330.00 | 68.60 | 72.70 | 70.65 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 335.00 | 73.65 | 77.05 | 75.35 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 340.00 | 78.65 | 82.35 | 80.50 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 345.00 | 83.65 | 87.45 | 85.55 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST |