Options Chain for AMAZON COM INC COM (AMZN) - $261.30 as of 10/22/2026 6:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 55.20 | 58.85 | 57.03 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 10/22/2026 3:59:58 PM EST | |||
| 200.00 | 50.45 | 54.15 | 52.30 | % | 0.26 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.09 | 10/22/2026 3:59:58 PM EST | |||
| 205.00 | 45.80 | 49.60 | 47.70 | % | 0.23 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.10 | 10/22/2026 3:59:58 PM EST | |||
| 210.00 | 41.30 | 45.00 | 43.15 | % | 0.21 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.11 | 10/22/2026 3:59:58 PM EST | |||
| 215.00 | 36.85 | 40.60 | 38.73 | % | 0.18 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.12 | 10/22/2026 3:59:58 PM EST | |||
| 220.00 | 32.60 | 36.35 | 34.48 | 35.00 | % | 0.16 | 6 | 0 | 0.34 | 0.85 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 225.00 | 28.55 | 32.30 | 30.43 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.14 | 10/22/2026 3:59:58 PM EST | |||
| 230.00 | 24.70 | 27.60 | 26.15 | 28.29 | % | 0.11 | 3 | 0 | 0.36 | 0.77 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 235.00 | 21.10 | 24.95 | 23.03 | 24.75 | % | 0.10 | 16 | 0 | 0.38 | 0.72 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 240.00 | 17.80 | 21.65 | 19.73 | 19.43 | % | 0.08 | 14 | 0 | 0.38 | 0.67 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 245.00 | 14.75 | 18.65 | 16.70 | 17.35 | % | 0.07 | 10 | 0 | 0.38 | 0.61 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 250.00 | 13.05 | 14.90 | 13.98 | 13.35 | % | 0.06 | 131 | 0 | 0.39 | 0.55 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 255.00 | 11.25 | 12.05 | 11.65 | 10.95 | % | 0.05 | 78 | 0 | 0.38 | 0.49 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 260.00 | 7.55 | 10.05 | 8.80 | 9.45 | % | 0.03 | 54 | 0 | 0.36 | 0.42 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 265.00 | 6.95 | 8.15 | 7.55 | 7.37 | % | 0.03 | 15 | 0 | 0.37 | 0.36 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 270.00 | 4.15 | 8.05 | 6.10 | 5.92 | % | 0.02 | 17 | 0 | 0.37 | 0.31 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 275.00 | 3.80 | 5.40 | 4.60 | 4.11 | % | 0.02 | 25 | 0 | 0.37 | 0.25 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 280.00 | 3.10 | 4.15 | 3.63 | 3.57 | % | 0.01 | 32 | 0 | 0.37 | 0.21 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 285.00 | 0.89 | 4.90 | 2.90 | 3.45 | % | 0.01 | 17 | 0 | 0.36 | 0.17 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 290.00 | 1.89 | 2.57 | 2.23 | 2.24 | % | 0.01 | 13 | 0 | 0.37 | 0.14 | 0.01 | -0.08 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 295.00 | 0.24 | 2.23 | 1.24 | 2.12 | % | 0.00 | 2 | 0 | 0.32 | 0.11 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 300.00 | 0.65 | 2.15 | 1.40 | 1.55 | % | 0.00 | 3 | 0 | 0.37 | 0.08 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 305.00 | 0.01 | 2.73 | 1.37 | 1.21 | % | 0.00 | 9 | 0 | 0.34 | 0.06 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 310.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 10/22/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 10/22/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 10/22/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.10 | 1.05 | 1.26 | % | 0.00 | 10 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 330.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 1.97 | 0.99 | 1.17 | % | 0.00 | 10 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.32 | 1.20 | 0.76 | 0.87 | % | 0.00 | 17 | 0 | 0.45 | -0.03 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 200.00 | 0.50 | 1.05 | 0.78 | 1.10 | % | 0.00 | 5 | 0 | 0.43 | -0.05 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 205.00 | 1.06 | 1.75 | 1.41 | 1.41 | % | 0.01 | 52 | 0 | 0.45 | -0.07 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 210.00 | 0.59 | 3.10 | 1.85 | 2.13 | % | 0.01 | 24 | 0 | 0.43 | -0.09 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 215.00 | 2.01 | 2.65 | 2.33 | 2.15 | % | 0.01 | 64 | 0 | 0.43 | -0.12 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 220.00 | 2.36 | 3.35 | 2.86 | 3.25 | % | 0.01 | 55 | 0 | 0.41 | -0.15 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 225.00 | 3.45 | 4.50 | 3.98 | 4.09 | % | 0.02 | 36 | 0 | 0.41 | -0.19 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 230.00 | 4.65 | 5.55 | 5.10 | 5.00 | % | 0.02 | 86 | 0 | 0.41 | -0.23 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 235.00 | 6.00 | 7.15 | 6.58 | 7.15 | % | 0.03 | 23 | 0 | 0.40 | -0.28 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 240.00 | 7.50 | 8.65 | 8.08 | 8.80 | % | 0.03 | 19 | 0 | 0.39 | -0.33 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 245.00 | 8.55 | 10.95 | 9.75 | 9.74 | % | 0.04 | 18 | 0 | 0.38 | -0.39 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 250.00 | 11.90 | 13.10 | 12.50 | 12.53 | % | 0.05 | 25 | 0 | 0.39 | -0.45 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 255.00 | 13.35 | 15.70 | 14.53 | 15.47 | % | 0.06 | 11 | 0 | 0.37 | -0.51 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 260.00 | 16.35 | 20.15 | 18.25 | 16.38 | % | 0.07 | 2 | 0 | 0.39 | -0.58 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 265.00 | 19.55 | 23.35 | 21.45 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.15 | 10/22/2026 3:59:58 PM EST | |||
| 270.00 | 23.05 | 26.85 | 24.95 | % | 0.09 | 0 | 0 | 0.38 | -0.69 | 0.01 | -0.13 | 10/22/2026 3:59:58 PM EST | |||
| 275.00 | 26.85 | 30.60 | 28.73 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.12 | 10/22/2026 3:59:58 PM EST | |||
| 280.00 | 30.85 | 34.60 | 32.73 | % | 0.12 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.11 | 10/22/2026 3:59:58 PM EST | |||
| 285.00 | 35.25 | 38.80 | 37.03 | % | 0.13 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.09 | 10/22/2026 3:59:58 PM EST | |||
| 290.00 | 39.50 | 43.20 | 41.35 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.08 | 10/22/2026 3:59:58 PM EST | |||
| 295.00 | 43.85 | 47.70 | 45.78 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.07 | 10/22/2026 3:59:58 PM EST | |||
| 300.00 | 48.50 | 52.35 | 50.43 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.06 | 10/22/2026 3:59:58 PM EST | |||
| 305.00 | 53.30 | 57.10 | 55.20 | 52.99 | % | 0.18 | 2 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 310.00 | 57.95 | 61.90 | 59.93 | % | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 10/22/2026 3:59:58 PM EST | |||
| 315.00 | 62.75 | 66.75 | 64.75 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 10/22/2026 3:59:58 PM EST | |||
| 320.00 | 67.55 | 71.75 | 69.65 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 10/22/2026 3:59:58 PM EST | |||
| 325.00 | 72.60 | 76.75 | 74.68 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 330.00 | 77.60 | 81.75 | 79.68 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 335.00 | 82.60 | 86.75 | 84.68 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/22/2026 3:59:58 PM EST |