Options Chain for AMAZON COM INC COM (AMZN) - $205.37 as of 2/20/2026 9:05:29 AM 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 | 78.55 | 82.60 | 80.58 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 130.00 | 73.60 | 77.65 | 75.63 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/19/2026 4:00:02 PM EST | |||
| 135.00 | 68.65 | 72.70 | 70.68 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 2/19/2026 4:00:02 PM EST | |||
| 140.00 | 63.75 | 67.60 | 65.68 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 2/19/2026 4:00:02 PM EST | |||
| 145.00 | 58.85 | 62.70 | 60.78 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 2/19/2026 4:00:02 PM EST | |||
| 150.00 | 54.60 | 57.50 | 56.05 | 51.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.71 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 155.00 | 49.75 | 52.60 | 51.18 | % | 0.33 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 2/19/2026 4:00:02 PM EST | |||
| 160.00 | 44.90 | 47.55 | 46.23 | % | 0.29 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.05 | 2/19/2026 4:00:02 PM EST | |||
| 165.00 | 39.50 | 43.10 | 41.30 | 36.43 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | 0.94 | 0.00 | -0.06 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 170.00 | 34.80 | 38.10 | 36.45 | 36.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.52 | 0.92 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 175.00 | 31.05 | 33.30 | 32.18 | 27.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.38 | 0.89 | 0.01 | -0.08 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 180.00 | 26.60 | 29.00 | 27.80 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.38 | 0.86 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 185.00 | 22.15 | 24.75 | 23.45 | 23.43 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.36 | 0.82 | 0.01 | -0.10 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 190.00 | 18.15 | 20.50 | 19.33 | 19.45 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.35 | 0.76 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 195.00 | 15.70 | 15.90 | 15.80 | 15.25 | 0.00 | 0.00% | 0.08 | 0 | 195 | 0.35 | 0.70 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 200.00 | 12.35 | 12.60 | 12.48 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 401 | 0.34 | 0.62 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 205.00 | 9.50 | 9.70 | 9.60 | 9.54 | 0.00 | 0.00% | 0.05 | 0 | 587 | 0.33 | 0.54 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 210.00 | 7.05 | 7.20 | 7.13 | 6.82 | 0.00 | 0.00% | 0.03 | 0 | 510 | 0.32 | 0.45 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 215.00 | 5.05 | 5.20 | 5.13 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 1,037 | 0.32 | 0.36 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 220.00 | 3.55 | 3.70 | 3.63 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.31 | 0.28 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 225.00 | 2.46 | 2.56 | 2.51 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.31 | 0.21 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 230.00 | 1.69 | 1.78 | 1.74 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.31 | 0.16 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 235.00 | 1.18 | 1.23 | 1.21 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.32 | 0.12 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 240.00 | 0.81 | 0.88 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.32 | 0.09 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 245.00 | 0.56 | 0.63 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.33 | 0.07 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 250.00 | 0.40 | 0.45 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.33 | 0.05 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 255.00 | 0.29 | 0.35 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.04 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 260.00 | 0.19 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.02 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 265.00 | 0.14 | 0.21 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 270.00 | 0.10 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.36 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 275.00 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 0.12 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 285.00 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 290.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 295.00 | 0.01 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:02 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:02 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 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 130.00 | 0.06 | 0.13 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 135.00 | 0.10 | 0.16 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 140.00 | 0.14 | 0.20 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 145.00 | 0.20 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 150.00 | 0.29 | 0.35 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | -0.02 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 155.00 | 0.40 | 0.46 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | -0.03 | 0.00 | -0.04 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 160.00 | 0.54 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.45 | -0.04 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 165.00 | 0.74 | 0.82 | 0.78 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.43 | -0.06 | 0.00 | -0.06 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 170.00 | 1.03 | 1.10 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.42 | -0.08 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 175.00 | 1.41 | 1.49 | 1.45 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.40 | -0.11 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 180.00 | 1.94 | 2.02 | 1.98 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.39 | -0.14 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 185.00 | 2.65 | 2.81 | 2.73 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.37 | -0.18 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 190.00 | 3.60 | 3.70 | 3.65 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.36 | -0.24 | 0.01 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 195.00 | 4.85 | 5.00 | 4.93 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.35 | -0.30 | 0.01 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 200.00 | 6.50 | 6.65 | 6.58 | 6.69 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.33 | -0.38 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 205.00 | 8.55 | 8.75 | 8.65 | 8.95 | 0.00 | 0.00% | 0.04 | 0 | 341 | 0.33 | -0.46 | 0.02 | -0.12 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 210.00 | 11.10 | 11.35 | 11.23 | 11.55 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.32 | -0.55 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 215.00 | 14.15 | 14.40 | 14.28 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.31 | -0.64 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 220.00 | 16.65 | 19.20 | 17.93 | 18.32 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.31 | -0.72 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 225.00 | 20.75 | 23.20 | 21.98 | 22.12 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.31 | -0.79 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 230.00 | 24.90 | 27.45 | 26.18 | 24.66 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.39 | -0.84 | 0.01 | -0.07 | 2/18/2026 | 2/19/2026 4:00:02 PM EST |
| 235.00 | 29.40 | 32.05 | 30.73 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.41 | -0.88 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 4:00:02 PM EST |
| 240.00 | 33.85 | 37.35 | 35.60 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.47 | -0.91 | 0.01 | -0.05 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 245.00 | 38.60 | 42.20 | 40.40 | 44.53 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.50 | -0.93 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 250.00 | 43.10 | 47.25 | 45.18 | 50.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 2/12/2026 | 2/19/2026 4:00:02 PM EST |
| 255.00 | 48.25 | 52.20 | 50.23 | % | 0.20 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 2/19/2026 4:00:02 PM EST | |||
| 260.00 | 53.25 | 57.20 | 55.23 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/19/2026 4:00:02 PM EST | |||
| 265.00 | 58.25 | 62.20 | 60.23 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 270.00 | 63.15 | 67.20 | 65.18 | 71.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 4:00:02 PM EST |
| 275.00 | 68.10 | 72.20 | 70.15 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 280.00 | 73.10 | 77.20 | 75.15 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/19/2026 4:00:02 PM EST | |||
| 285.00 | 78.15 | 82.20 | 80.18 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 290.00 | 83.10 | 87.20 | 85.15 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 295.00 | 88.15 | 92.20 | 90.18 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 300.00 | 93.15 | 97.20 | 95.18 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST | |||
| 305.00 | 98.20 | 102.20 | 100.20 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:02 PM EST |