Options Chain for AMAZON COM INC COM (AMZN) - $198.79 as of 2/16/2026 4:09:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 72.25 | 75.80 | 74.03 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 67.25 | 70.65 | 68.95 | 68.98 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 62.30 | 65.85 | 64.08 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 57.35 | 60.75 | 59.05 | 69.11 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 52.40 | 55.60 | 54.00 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 47.45 | 50.80 | 49.13 | 49.85 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.91 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 42.50 | 46.10 | 44.30 | 50.25 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.86 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 37.65 | 40.95 | 39.30 | 76.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.05 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 32.75 | 36.30 | 34.53 | 41.58 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.72 | 0.96 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 28.00 | 31.00 | 29.50 | 30.83 | +0.78 | +2.60% | 0.17 | 10 | 32 | 0.60 | 0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 24.45 | 26.05 | 25.25 | 25.20 | -3.35 | -11.74% | 0.14 | 1 | 16 | 0.42 | 0.91 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 19.70 | 21.00 | 20.35 | 20.65 | -0.53 | -2.51% | 0.11 | 11 | 121 | 0.37 | 0.86 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 15.85 | 16.30 | 16.08 | 16.67 | +0.22 | +1.34% | 0.09 | 59 | 46 | 0.36 | 0.80 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 12.00 | 12.20 | 12.10 | 12.00 | -1.10 | -8.40% | 0.06 | 157 | 150 | 0.35 | 0.72 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 8.55 | 8.95 | 8.75 | 8.30 | -1.40 | -14.44% | 0.04 | 424 | 402 | 0.34 | 0.62 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 5.75 | 5.90 | 5.83 | 5.89 | -0.89 | -13.13% | 0.03 | 1,392 | 902 | 0.32 | 0.49 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 3.60 | 3.75 | 3.68 | 3.75 | -0.76 | -16.86% | 0.02 | 1,173 | 1,832 | 0.32 | 0.36 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 2.17 | 2.24 | 2.21 | 2.21 | -0.64 | -22.46% | 0.01 | 2,084 | 3,467 | 0.31 | 0.25 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 1.26 | 1.31 | 1.29 | 1.28 | -0.46 | -26.44% | 0.01 | 1,939 | 5,671 | 0.31 | 0.16 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 0.76 | 0.80 | 0.78 | 0.76 | -0.34 | -30.91% | 0.00 | 2,609 | 5,193 | 0.32 | 0.10 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.22 | -30.56% | 0.00 | 1,209 | 2,137 | 0.34 | 0.06 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 0.34 | 0.36 | 0.35 | 0.36 | -0.10 | -21.74% | 0.00 | 320 | 2,355 | 0.36 | 0.04 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 313 | 3,112 | 0.38 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.09 | -32.15% | 0.00 | 430 | 3,324 | 0.40 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 371 | 1,894 | 0.42 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 426 | 2,781 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 116 | 740 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 41 | 1,354 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 265.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,129 | 354 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2,340 | 836 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 275.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 383 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 293 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 655 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 392 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 295.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 215 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 413 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 106 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.02 | 0.44 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 27 | 0.61 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 4 | 490 | 0.58 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 5 | 3,035 | 0.55 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.07 | -29.17% | 0.00 | 11 | 68 | 0.53 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 0.26 | 0.29 | 0.28 | 0.22 | -0.13 | -37.15% | 0.00 | 62 | 203 | 0.50 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 0.37 | 0.40 | 0.39 | 0.42 | -0.04 | -8.70% | 0.00 | 167 | 470 | 0.47 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 0.54 | 0.57 | 0.56 | 0.61 | -0.05 | -7.58% | 0.00 | 484 | 820 | 0.44 | -0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 0.79 | 0.83 | 0.81 | 0.84 | -0.16 | -16.00% | 0.00 | 249 | 648 | 0.41 | -0.09 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 1.20 | 1.25 | 1.23 | 1.22 | -0.20 | -14.09% | 0.01 | 176 | 681 | 0.39 | -0.14 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 1.85 | 1.95 | 1.90 | 1.85 | -0.18 | -8.87% | 0.01 | 197 | 1,449 | 0.37 | -0.20 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 2.87 | 3.05 | 2.96 | 2.91 | -0.24 | -7.62% | 0.02 | 348 | 1,025 | 0.35 | -0.28 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 4.40 | 4.55 | 4.48 | 4.42 | -0.18 | -3.92% | 0.02 | 546 | 1,533 | 0.34 | -0.38 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 6.55 | 6.75 | 6.65 | 6.60 | -0.10 | -1.50% | 0.03 | 1,039 | 3,294 | 0.33 | -0.51 | 0.03 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 9.40 | 9.60 | 9.50 | 9.63 | -0.32 | -3.22% | 0.05 | 242 | 1,370 | 0.32 | -0.64 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 12.90 | 13.15 | 13.03 | 13.22 | +0.42 | +3.29% | 0.06 | 107 | 1,306 | 0.32 | -0.75 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 16.75 | 17.65 | 17.20 | 15.97 | -1.63 | -9.27% | 0.08 | 42 | 733 | 0.31 | -0.84 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 21.05 | 21.95 | 21.50 | 21.88 | -0.07 | -0.32% | 0.10 | 73 | 1,155 | 0.32 | -0.90 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 25.55 | 27.45 | 26.50 | 25.55 | -0.98 | -3.70% | 0.12 | 23 | 430 | 0.47 | -0.94 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 30.45 | 32.45 | 31.45 | 30.44 | -1.04 | -3.31% | 0.14 | 72 | 838 | 0.52 | -0.96 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 35.05 | 37.60 | 36.33 | 34.94 | -1.18 | -3.27% | 0.15 | 18 | 534 | 0.58 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 40.30 | 42.30 | 41.30 | 39.59 | -0.76 | -1.89% | 0.17 | 2 | 16 | 0.61 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 45.05 | 47.55 | 46.30 | 44.95 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.68 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 50.15 | 52.45 | 51.30 | 51.36 | +1.36 | +2.72% | 0.21 | 2 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 55.10 | 57.55 | 56.33 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 60.10 | 62.60 | 61.35 | 56.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 265.00 | 65.05 | 67.55 | 66.30 | 58.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 69.90 | 72.60 | 71.25 | 66.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 275.00 | 75.10 | 77.55 | 76.33 | 38.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 80.10 | 82.50 | 81.30 | 58.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 285.00 | 85.05 | 87.55 | 86.30 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 290.00 | 90.10 | 92.50 | 91.30 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 295.00 | 95.05 | 97.65 | 96.35 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 100.10 | 102.50 | 101.30 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 305.00 | 105.05 | 107.55 | 106.30 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 310.00 | 110.10 | 112.50 | 111.30 | 86.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 315.00 | 114.80 | 117.65 | 116.23 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 320.00 | 119.85 | 122.60 | 121.23 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 325.00 | 124.80 | 127.65 | 126.23 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 330.00 | 129.85 | 132.60 | 131.23 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 335.00 | 134.80 | 137.65 | 136.23 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 340.00 | 140.10 | 142.60 | 141.35 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 345.00 | 145.05 | 147.55 | 146.30 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |