Options Chain for AMAZON COM INC COM (AMZN) - $205.37 as of 2/20/2026 5:54:50 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 | 73.20 | 76.80 | 75.00 | % | 0.56 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 68.20 | 71.80 | 70.00 | % | 0.50 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 63.20 | 66.80 | 65.00 | % | 0.45 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 58.20 | 61.80 | 60.00 | % | 0.40 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 53.20 | 56.85 | 55.03 | % | 0.36 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 48.20 | 51.85 | 50.03 | 44.96 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 43.20 | 46.85 | 45.03 | 35.41 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 38.20 | 41.80 | 40.00 | 30.48 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 33.20 | 36.85 | 35.03 | 30.05 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 28.25 | 31.80 | 30.03 | 29.42 | +3.44 | +13.25% | 0.17 | 3 | 23 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 182.50 | 25.75 | 29.30 | 27.53 | 22.29 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.39 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 23.30 | 26.80 | 25.05 | 19.24 | -0.58 | -2.93% | 0.14 | 1 | 76 | 1.29 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 187.50 | 20.80 | 24.30 | 22.55 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 103 | 1.19 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 18.50 | 20.50 | 19.50 | 20.60 | +6.70 | +48.21% | 0.10 | 13 | 120 | 0.70 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 192.50 | 16.55 | 17.90 | 17.23 | 17.49 | +5.14 | +41.62% | 0.09 | 111 | 79 | 1.01 | 0.98 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 13.90 | 16.50 | 15.20 | 15.11 | +5.51 | +57.40% | 0.08 | 28 | 181 | 0.84 | 0.97 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 197.50 | 10.85 | 14.55 | 12.70 | 12.39 | +5.05 | +68.81% | 0.06 | 81 | 404 | 0.85 | 0.94 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 9.70 | 10.70 | 10.20 | 10.23 | +4.68 | +84.33% | 0.05 | 416 | 806 | 0.52 | 0.91 | 0.02 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 202.50 | 7.75 | 8.15 | 7.95 | 7.64 | +3.89 | +103.74% | 0.04 | 1,963 | 1,029 | 0.35 | 0.86 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 205.00 | 5.50 | 5.80 | 5.65 | 5.62 | +3.42 | +155.46% | 0.03 | 5,604 | 2,845 | 0.29 | 0.80 | 0.04 | -0.31 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 207.50 | 3.50 | 3.65 | 3.58 | 3.60 | +2.49 | +224.33% | 0.02 | 15,328 | 1,803 | 0.26 | 0.70 | 0.07 | -0.32 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 1.87 | 1.91 | 1.89 | 1.90 | +1.42 | +295.84% | 0.01 | 26,921 | 4,035 | 0.24 | 0.51 | 0.09 | -0.31 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 212.50 | 0.80 | 0.84 | 0.82 | 0.83 | +0.61 | +277.28% | 0.00 | 14,086 | 1,968 | 0.23 | 0.30 | 0.08 | -0.26 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 215.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.21 | +233.34% | 0.00 | 12,220 | 1,808 | 0.23 | 0.15 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 217.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 3,566 | 598 | 0.24 | 0.07 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3,329 | 1,643 | 0.25 | 0.03 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 222.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,000 | 106 | 0.28 | 0.01 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 953 | 680 | 0.32 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 823 | 4,466 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 313 | 376 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 447 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.23 | 0.12 | 0.37 | +0.31 | +516.67% | 0.00 | 4 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.23 | 0.12 | 0.09 | % | 0.00 | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST | |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 578 | 153 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 182.50 | 0.03 | 0.04 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 33 | 146 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2,378 | 436 | 0.64 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 187.50 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 923 | 331 | 0.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1,370 | 1,872 | 0.55 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 192.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1,317 | 802 | 0.49 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 1,885 | 948 | 0.45 | -0.03 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 197.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 1,357 | 911 | 0.40 | -0.06 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.48 | -72.73% | 0.00 | 4,559 | 2,458 | 0.36 | -0.09 | 0.02 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 202.50 | 0.26 | 0.29 | 0.28 | 0.28 | -0.94 | -77.05% | 0.00 | 6,668 | 3,406 | 0.32 | -0.14 | 0.03 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 205.00 | 0.44 | 0.48 | 0.46 | 0.48 | -1.73 | -78.29% | 0.00 | 11,707 | 2,143 | 0.28 | -0.20 | 0.04 | -0.31 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 207.50 | 0.82 | 0.88 | 0.85 | 0.87 | -2.78 | -76.17% | 0.00 | 10,400 | 466 | 0.25 | -0.30 | 0.07 | -0.32 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 1.63 | 1.71 | 1.67 | 1.74 | -4.33 | -71.34% | 0.01 | 8,831 | 502 | 0.23 | -0.49 | 0.09 | -0.31 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 212.50 | 3.05 | 3.20 | 3.13 | 3.15 | -5.32 | -62.81% | 0.01 | 1,577 | 101 | 0.23 | -0.70 | 0.08 | -0.26 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 215.00 | 4.90 | 5.35 | 5.13 | 5.20 | -5.54 | -51.59% | 0.02 | 309 | 87 | 0.19 | -0.85 | 0.05 | -0.19 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 217.50 | 6.90 | 8.05 | 7.48 | 7.57 | -5.16 | -40.54% | 0.03 | 134 | 10 | 0.40 | -0.93 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 9.00 | 10.85 | 9.93 | 10.15 | -5.51 | -35.19% | 0.05 | 15 | 1 | 0.55 | -0.97 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 222.50 | 11.05 | 13.75 | 12.40 | 12.53 | -6.20 | -33.11% | 0.06 | 13 | 0 | 0.71 | -0.99 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 225.00 | 13.55 | 16.35 | 14.95 | 19.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 227.50 | 16.05 | 18.85 | 17.45 | 28.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 18.60 | 21.30 | 19.95 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 232.50 | 21.05 | 23.85 | 22.45 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 235.00 | 23.55 | 26.35 | 24.95 | 26.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:00 PM EST |
| 237.50 | 26.05 | 28.85 | 27.45 | 37.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 28.60 | 31.30 | 29.95 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 242.50 | 31.05 | 33.85 | 32.45 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 245.00 | 33.55 | 36.35 | 34.95 | 35.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 38.60 | 41.30 | 39.95 | 39.70 | -4.40 | -9.98% | 0.16 | 100 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 255.00 | 43.55 | 46.35 | 44.95 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 260.00 | 48.60 | 51.30 | 49.95 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 265.00 | 53.55 | 56.35 | 54.95 | % | 0.21 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 270.00 | 58.60 | 61.30 | 59.95 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 275.00 | 63.55 | 66.35 | 64.95 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 280.00 | 68.60 | 71.30 | 69.95 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST |