Options Chain for AMAZON COM INC COM (AMZN) - $198.39 as of 2/13/2026 5:54:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 62.20 | 65.80 | 64.00 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 56.90 | 60.80 | 58.85 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 51.90 | 55.80 | 53.85 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 46.90 | 50.80 | 48.85 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 155.00 | 41.90 | 45.70 | 43.80 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 160.00 | 36.95 | 40.85 | 38.90 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 32.15 | 35.70 | 33.93 | 35.41 | -7.69 | -17.85% | 0.21 | 2 | 1 | 0.98 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 27.15 | 30.45 | 28.80 | 30.48 | -7.72 | -20.21% | 0.17 | 2 | 1 | 0.82 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 22.80 | 25.20 | 24.00 | 25.12 | +0.22 | +0.89% | 0.14 | 95 | 17 | 0.67 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 18.10 | 20.35 | 19.23 | 20.27 | +0.32 | +1.61% | 0.11 | 94 | 11 | 0.59 | 0.94 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 15.40 | 18.05 | 16.73 | 16.40 | -0.65 | -3.82% | 0.09 | 40 | 30 | 0.55 | 0.92 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 13.60 | 15.25 | 14.43 | 15.30 | +0.15 | +0.99% | 0.08 | 60 | 17 | 0.47 | 0.89 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 11.55 | 12.70 | 12.13 | 12.24 | -0.93 | -7.07% | 0.06 | 41 | 3 | 0.31 | 0.86 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 9.65 | 10.35 | 10.00 | 10.20 | -0.91 | -8.20% | 0.05 | 36 | 79 | 0.32 | 0.81 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 7.50 | 8.15 | 7.83 | 7.90 | -0.75 | -8.68% | 0.04 | 33 | 25 | 0.31 | 0.75 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 6.10 | 6.30 | 6.20 | 6.21 | -0.79 | -11.29% | 0.03 | 118 | 43 | 0.30 | 0.67 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 197.50 | 4.50 | 4.70 | 4.60 | 4.44 | -1.16 | -20.72% | 0.02 | 566 | 97 | 0.29 | 0.57 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 3.15 | 3.35 | 3.25 | 3.30 | -0.95 | -22.36% | 0.02 | 1,143 | 431 | 0.29 | 0.46 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 202.50 | 2.18 | 2.30 | 2.24 | 2.20 | -0.95 | -30.16% | 0.01 | 586 | 304 | 0.28 | 0.36 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 1.45 | 1.53 | 1.49 | 1.47 | -0.75 | -33.79% | 0.01 | 1,605 | 1,336 | 0.28 | 0.26 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 0.93 | 1.00 | 0.97 | 0.94 | -0.61 | -39.36% | 0.00 | 559 | 791 | 0.28 | 0.19 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 0.60 | 0.63 | 0.62 | 0.62 | -0.46 | -42.60% | 0.00 | 4,226 | 2,267 | 0.29 | 0.13 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 0.39 | 0.42 | 0.41 | 0.41 | -0.29 | -41.43% | 0.00 | 252 | 1,143 | 0.29 | 0.09 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 0.00 | 414 | 1,131 | 0.30 | 0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.16 | -44.45% | 0.00 | 193 | 290 | 0.31 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.12 | -44.45% | 0.00 | 381 | 1,229 | 0.33 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.07 | -36.85% | 0.00 | 28 | 60 | 0.34 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 169 | 577 | 0.35 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 9 | 46 | 0.37 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 0.04 | 0.07 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 92 | 197 | 0.39 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 29 | 0.42 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 15 | 100 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 237.50 | 0.02 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 242.50 | 0.01 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 6 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 19 | 0.49 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 9 | 27 | 0.46 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.07 | -29.17% | 0.00 | 25 | 19 | 0.42 | -0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.09 | -23.08% | 0.00 | 54 | 57 | 0.38 | -0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 0.38 | 0.42 | 0.40 | 0.44 | -0.13 | -22.81% | 0.00 | 94 | 20 | 0.37 | -0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 0.54 | 0.58 | 0.56 | 0.54 | -0.24 | -30.77% | 0.00 | 200 | 282 | 0.35 | -0.11 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 0.76 | 0.83 | 0.80 | 0.81 | -0.23 | -22.12% | 0.00 | 119 | 101 | 0.34 | -0.14 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 1.08 | 1.19 | 1.14 | 1.10 | -0.23 | -17.30% | 0.01 | 491 | 415 | 0.32 | -0.19 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 1.57 | 1.71 | 1.64 | 1.75 | -0.27 | -13.37% | 0.01 | 1,039 | 125 | 0.31 | -0.25 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 2.11 | 2.32 | 2.22 | 2.30 | -0.34 | -12.88% | 0.01 | 696 | 147 | 0.30 | -0.33 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 197.50 | 3.10 | 3.25 | 3.18 | 3.35 | -0.27 | -7.46% | 0.02 | 1,173 | 119 | 0.30 | -0.43 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 4.25 | 4.45 | 4.35 | 4.28 | -0.38 | -8.16% | 0.02 | 1,004 | 271 | 0.29 | -0.54 | 0.04 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 202.50 | 5.70 | 6.30 | 6.00 | 5.75 | -0.50 | -8.00% | 0.03 | 422 | 2,125 | 0.29 | -0.64 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 7.50 | 8.35 | 7.93 | 7.95 | -0.25 | -3.05% | 0.04 | 139 | 569 | 0.29 | -0.74 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 8.95 | 9.80 | 9.38 | 9.75 | +0.05 | +0.52% | 0.05 | 41 | 68 | 0.25 | -0.81 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 11.25 | 12.20 | 11.73 | 12.15 | +0.13 | +1.09% | 0.06 | 16 | 383 | 0.37 | -0.87 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 13.20 | 14.95 | 14.08 | 12.20 | -2.35 | -16.16% | 0.07 | 6 | 80 | 0.43 | -0.91 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 15.45 | 17.55 | 16.50 | 16.78 | +0.96 | +6.07% | 0.08 | 1 | 48 | 0.48 | -0.93 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 17.60 | 20.20 | 18.90 | 18.15 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.55 | -0.95 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 20.05 | 22.65 | 21.35 | 22.10 | +1.23 | +5.90% | 0.10 | 1 | 22 | 0.59 | -0.96 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 22.50 | 25.20 | 23.85 | 18.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.98 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 25.00 | 27.70 | 26.35 | 26.38 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | -0.98 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 27.40 | 30.20 | 28.80 | 29.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 30.00 | 32.60 | 31.30 | 21.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 32.50 | 35.20 | 33.85 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 35.00 | 37.70 | 36.35 | 26.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 237.50 | 37.15 | 40.25 | 38.70 | 37.96 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 39.75 | 42.70 | 41.23 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 242.50 | 42.15 | 45.25 | 43.70 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 44.65 | 47.75 | 46.20 | 35.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 49.75 | 52.70 | 51.23 | 44.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 54.65 | 57.75 | 56.20 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 59.75 | 62.70 | 61.23 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 265.00 | 64.65 | 67.75 | 66.20 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 69.75 | 72.70 | 71.23 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 275.00 | 74.65 | 77.80 | 76.23 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 280.00 | 79.75 | 82.70 | 81.23 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |