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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 58.25 | 61.80 | 60.03 | 48.54 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 53.25 | 56.80 | 55.03 | 46.50 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 48.25 | 51.80 | 50.03 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 43.25 | 46.80 | 45.03 | 36.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 38.30 | 41.85 | 40.08 | 30.38 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 33.30 | 36.85 | 35.08 | 25.53 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 177.50 | 30.85 | 34.35 | 32.60 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 180.00 | 28.40 | 32.10 | 30.25 | 29.00 | +4.30 | +17.41% | 0.17 | 3 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 182.50 | 25.85 | 29.35 | 27.60 | 17.95 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 23.40 | 27.20 | 25.30 | 25.83 | +4.93 | +23.59% | 0.14 | 7 | 32 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 187.50 | 20.90 | 24.75 | 22.83 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 19.20 | 21.60 | 20.40 | 17.75 | +2.75 | +18.34% | 0.11 | 9 | 86 | 0.81 | 0.99 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 192.50 | 16.75 | 19.10 | 17.93 | 17.16 | +4.86 | +39.52% | 0.09 | 1,402 | 49 | 0.73 | 0.98 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 14.55 | 16.40 | 15.48 | 15.55 | +5.05 | +48.10% | 0.08 | 1,059 | 25 | 0.65 | 0.96 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 197.50 | 12.60 | 13.65 | 13.13 | 12.35 | +4.10 | +49.70% | 0.07 | 1,084 | 199 | 0.52 | 0.93 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 10.60 | 11.15 | 10.88 | 9.86 | +3.51 | +55.28% | 0.05 | 501 | 384 | 0.40 | 0.89 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 202.50 | 8.40 | 8.65 | 8.53 | 8.52 | +3.77 | +79.37% | 0.04 | 750 | 744 | 0.35 | 0.83 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 205.00 | 6.35 | 6.55 | 6.45 | 6.40 | +3.17 | +98.15% | 0.03 | 2,106 | 1,362 | 0.33 | 0.75 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 207.50 | 4.50 | 4.70 | 4.60 | 4.50 | +2.43 | +117.40% | 0.02 | 8,124 | 714 | 0.31 | 0.64 | 0.05 | -0.30 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 2.98 | 3.15 | 3.07 | 2.97 | +1.76 | +145.46% | 0.01 | 7,919 | 1,953 | 0.30 | 0.52 | 0.06 | -0.30 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 212.50 | 1.83 | 1.92 | 1.88 | 1.87 | +1.23 | +192.19% | 0.01 | 4,639 | 1,659 | 0.29 | 0.38 | 0.05 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 215.00 | 1.04 | 1.09 | 1.07 | 1.08 | +0.69 | +176.93% | 0.00 | 6,223 | 1,118 | 0.28 | 0.25 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 217.50 | 0.55 | 0.59 | 0.57 | 0.56 | +0.37 | +194.74% | 0.00 | 3,430 | 364 | 0.28 | 0.16 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 0.28 | 0.31 | 0.30 | 0.29 | +0.18 | +163.64% | 0.00 | 3,058 | 609 | 0.29 | 0.09 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 222.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 292 | 72 | 0.29 | 0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 225.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 851 | 874 | 0.30 | 0.02 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 227.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 51 | 36 | 0.30 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 314 | 287 | 0.34 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 104 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 169 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST | |
| 260.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 177.50 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.06 | 0.11 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 1,841 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 182.50 | 0.04 | 0.16 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 155 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.08 | -47.06% | 0.00 | 3,924 | 1,984 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 187.50 | 0.12 | 0.18 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1,577 | 77 | 0.53 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 478 | 282 | 0.49 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 192.50 | 0.21 | 0.26 | 0.24 | 0.24 | -0.18 | -42.86% | 0.00 | 774 | 327 | 0.47 | -0.02 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 195.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.35 | -54.69% | 0.00 | 757 | 593 | 0.43 | -0.04 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 197.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.57 | -59.38% | 0.00 | 382 | 571 | 0.39 | -0.07 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.93 | -63.70% | 0.00 | 1,561 | 1,123 | 0.37 | -0.11 | 0.02 | -0.18 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 202.50 | 0.76 | 0.83 | 0.80 | 0.80 | -1.46 | -64.61% | 0.00 | 943 | 733 | 0.34 | -0.17 | 0.03 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 205.00 | 1.16 | 1.25 | 1.21 | 1.22 | -2.24 | -64.74% | 0.01 | 3,027 | 442 | 0.33 | -0.25 | 0.04 | -0.27 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 207.50 | 1.79 | 1.91 | 1.85 | 1.87 | -3.04 | -61.92% | 0.01 | 1,612 | 121 | 0.31 | -0.36 | 0.05 | -0.30 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 2.70 | 2.88 | 2.79 | 2.84 | -4.01 | -58.54% | 0.01 | 1,086 | 119 | 0.29 | -0.48 | 0.06 | -0.30 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 212.50 | 4.00 | 4.25 | 4.13 | 4.08 | -5.04 | -55.27% | 0.02 | 192 | 21 | 0.28 | -0.62 | 0.05 | -0.28 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 215.00 | 5.70 | 5.95 | 5.83 | 6.27 | -3.38 | -35.03% | 0.03 | 203 | 12 | 0.28 | -0.75 | 0.05 | -0.23 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 217.50 | 6.55 | 8.70 | 7.63 | 8.70 | -4.10 | -32.04% | 0.04 | 32 | 48 | 0.45 | -0.84 | 0.03 | -0.17 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 9.35 | 10.60 | 9.98 | 10.17 | -5.42 | -34.77% | 0.05 | 9 | 19 | 0.39 | -0.91 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 222.50 | 10.80 | 14.00 | 12.40 | 12.70 | -10.82 | -46.01% | 0.06 | 75 | 0 | 0.59 | -0.95 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 225.00 | 13.00 | 16.85 | 14.93 | 14.65 | -12.12 | -45.28% | 0.07 | 9 | 1 | 0.71 | -0.98 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 227.50 | 15.75 | 19.30 | 17.53 | 18.45 | -10.75 | -36.82% | 0.08 | 12 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 18.25 | 21.85 | 20.05 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 232.50 | 20.70 | 24.30 | 22.50 | 34.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 235.00 | 23.30 | 26.90 | 25.10 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 237.50 | 25.80 | 29.30 | 27.55 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 240.00 | 28.30 | 31.85 | 30.08 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 245.00 | 33.30 | 36.90 | 35.10 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 250.00 | 38.25 | 41.90 | 40.08 | 49.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 255.00 | 43.30 | 46.85 | 45.08 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 260.00 | 48.30 | 51.85 | 50.08 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 265.00 | 53.30 | 56.85 | 55.08 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 270.00 | 58.30 | 61.85 | 60.08 | 69.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |