Options Chain for AMAZON COM INC COM (AMZN) - $243.08 as of 7/9/2026 7:10:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 82.65 | 86.20 | 84.43 | % | 0.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 165.00 | 77.55 | 81.05 | 79.30 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 170.00 | 72.65 | 76.15 | 74.40 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 175.00 | 67.65 | 71.00 | 69.33 | 64.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 12:58:51 PM EST |
| 180.00 | 62.65 | 66.00 | 64.33 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 185.00 | 57.65 | 61.10 | 59.38 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 190.00 | 52.65 | 56.05 | 54.35 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 195.00 | 48.85 | 50.20 | 49.53 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 200.00 | 43.85 | 45.25 | 44.55 | 43.27 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.62 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 205.00 | 38.85 | 40.30 | 39.58 | % | 0.19 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/9/2026 12:58:51 PM EST | |||
| 210.00 | 33.90 | 35.30 | 34.60 | 32.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.05 | 7/1/2026 | 7/9/2026 12:58:51 PM EST |
| 212.50 | 31.40 | 33.15 | 32.28 | 27.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.07 | 7/1/2026 | 7/9/2026 12:58:51 PM EST |
| 215.00 | 28.90 | 30.40 | 29.65 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.09 | 7/1/2026 | 7/9/2026 12:58:51 PM EST |
| 217.50 | 26.45 | 28.05 | 27.25 | 25.74 | % | 0.13 | 2 | 0 | 0.43 | 0.97 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 12:58:51 PM EST | |
| 220.00 | 24.00 | 25.50 | 24.75 | 23.31 | % | 0.11 | 2 | 0 | 0.39 | 0.96 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 12:58:51 PM EST | |
| 222.50 | 21.50 | 23.05 | 22.28 | 22.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.16 | 7/2/2026 | 7/9/2026 12:58:51 PM EST |
| 225.00 | 19.05 | 20.65 | 19.85 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.40 | 0.93 | 0.01 | -0.20 | 7/6/2026 | 7/9/2026 12:58:51 PM EST |
| 227.50 | 16.65 | 17.95 | 17.30 | 15.06 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.39 | 0.90 | 0.02 | -0.23 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 230.00 | 14.30 | 15.65 | 14.98 | 13.92 | +0.27 | +1.98% | 0.07 | 421 | 116 | 0.34 | 0.87 | 0.02 | -0.26 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 232.50 | 12.45 | 13.25 | 12.85 | 12.92 | +1.07 | +9.03% | 0.06 | 152 | 117 | 0.35 | 0.82 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 235.00 | 10.00 | 11.10 | 10.55 | 10.52 | +1.12 | +11.92% | 0.04 | 53 | 120 | 0.34 | 0.76 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 237.50 | 7.85 | 9.00 | 8.43 | 8.32 | +0.80 | +10.64% | 0.04 | 52 | 467 | 0.33 | 0.68 | 0.04 | -0.34 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 240.00 | 6.75 | 7.15 | 6.95 | 6.54 | -0.46 | -6.58% | 0.03 | 87 | 201 | 0.32 | 0.59 | 0.04 | -0.34 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 242.50 | 5.20 | 5.50 | 5.35 | 5.30 | +0.20 | +3.93% | 0.02 | 1,089 | 412 | 0.32 | 0.50 | 0.04 | -0.33 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 245.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.10 | -2.41% | 0.02 | 5,014 | 4,691 | 0.32 | 0.40 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 247.50 | 2.84 | 3.05 | 2.95 | 2.82 | -0.16 | -5.37% | 0.01 | 476 | 679 | 0.32 | 0.31 | 0.03 | -0.26 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 250.00 | 2.00 | 2.10 | 2.05 | 2.05 | -0.12 | -5.53% | 0.01 | 896 | 480 | 0.32 | 0.23 | 0.02 | -0.22 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 252.50 | 1.35 | 1.47 | 1.41 | 1.33 | +0.07 | +5.56% | 0.01 | 526 | 242 | 0.32 | 0.17 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 255.00 | 0.91 | 1.00 | 0.96 | 0.97 | -0.11 | -10.19% | 0.00 | 232 | 253 | 0.32 | 0.12 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 257.50 | 0.58 | 0.67 | 0.63 | 0.65 | -0.05 | -7.15% | 0.00 | 374 | 125 | 0.33 | 0.08 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 260.00 | 0.37 | 0.44 | 0.41 | 0.41 | -0.07 | -14.59% | 0.00 | 324 | 448 | 0.34 | 0.06 | 0.01 | -0.07 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 262.50 | 0.22 | 0.38 | 0.30 | 0.22 | -0.08 | -26.67% | 0.00 | 100 | 128 | 0.35 | 0.04 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 265.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 14 | 151 | 0.36 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 267.50 | 0.07 | 0.20 | 0.14 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 104 | 0.35 | 0.02 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 270.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 8 | 74 | 0.37 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 272.50 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.39 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 275.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 6 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 280.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 285.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 12:58:51 PM EST | |
| 295.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 300.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:51 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 310.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:51 PM EST |
| 315.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:51 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 165.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 170.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 175.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 180.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 190.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 195.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 12:58:51 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/9/2026 12:58:51 PM EST |
| 205.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 38 | 0.51 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 210.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | -0.01 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 212.50 | 0.02 | 0.15 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 12 | 4 | 0.46 | -0.01 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 215.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 14 | 0.45 | -0.02 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 217.50 | 0.05 | 0.23 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.43 | -0.03 | 0.01 | -0.11 | 7/8/2026 | 7/9/2026 12:58:51 PM EST |
| 220.00 | 0.12 | 0.27 | 0.20 | 0.14 | -0.10 | -41.67% | 0.00 | 17 | 156 | 0.41 | -0.04 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 222.50 | 0.16 | 0.29 | 0.23 | 0.25 | -0.08 | -24.25% | 0.00 | 5 | 97 | 0.39 | -0.05 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 225.00 | 0.23 | 0.39 | 0.31 | 0.30 | -0.17 | -36.17% | 0.00 | 72 | 270 | 0.38 | -0.07 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 227.50 | 0.34 | 0.41 | 0.38 | 0.48 | -0.15 | -23.81% | 0.00 | 45 | 95 | 0.36 | -0.10 | 0.02 | -0.23 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 230.00 | 0.50 | 0.56 | 0.53 | 0.61 | -0.27 | -30.69% | 0.00 | 45 | 163 | 0.34 | -0.13 | 0.02 | -0.26 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 232.50 | 0.69 | 0.91 | 0.80 | 0.96 | -0.31 | -24.41% | 0.00 | 67 | 140 | 0.34 | -0.18 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 235.00 | 1.03 | 1.13 | 1.08 | 1.67 | -0.09 | -5.12% | 0.00 | 39 | 80 | 0.32 | -0.24 | 0.03 | -0.32 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 237.50 | 1.52 | 1.62 | 1.57 | 1.65 | -0.42 | -20.29% | 0.01 | 53 | 140 | 0.32 | -0.32 | 0.04 | -0.34 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 240.00 | 2.20 | 2.30 | 2.25 | 2.30 | -0.43 | -15.76% | 0.01 | 121 | 362 | 0.32 | -0.41 | 0.04 | -0.34 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 242.50 | 3.10 | 3.25 | 3.18 | 4.18 | +0.55 | +15.16% | 0.01 | 37 | 114 | 0.32 | -0.50 | 0.04 | -0.33 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 245.00 | 4.15 | 4.45 | 4.30 | 4.89 | -1.14 | -18.91% | 0.02 | 4 | 309 | 0.31 | -0.60 | 0.03 | -0.30 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 247.50 | 4.85 | 5.90 | 5.38 | 6.50 | +0.25 | +4.00% | 0.02 | 1 | 42 | 0.32 | -0.69 | 0.03 | -0.26 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 250.00 | 7.20 | 7.50 | 7.35 | 8.18 | +0.18 | +2.25% | 0.03 | 9 | 25 | 0.29 | -0.77 | 0.02 | -0.22 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 252.50 | 8.50 | 10.20 | 9.35 | 11.16 | +0.27 | +2.48% | 0.04 | 162 | 18 | 0.34 | -0.83 | 0.02 | -0.17 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 255.00 | 10.75 | 12.30 | 11.53 | 12.60 | -0.45 | -3.45% | 0.05 | 54 | 21 | 0.33 | -0.88 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 257.50 | 12.80 | 14.45 | 13.63 | 17.75 | +2.67 | +17.71% | 0.05 | 6 | 198 | 0.26 | -0.92 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 12:58:51 PM EST |
| 260.00 | 15.10 | 16.70 | 15.90 | % | 0.06 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.07 | 7/9/2026 12:58:51 PM EST | |||
| 262.50 | 17.35 | 19.05 | 18.20 | % | 0.07 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.05 | 7/9/2026 12:58:51 PM EST | |||
| 265.00 | 19.55 | 21.45 | 20.50 | % | 0.08 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.03 | 7/9/2026 12:58:51 PM EST | |||
| 267.50 | 22.30 | 23.85 | 23.08 | % | 0.09 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.02 | 7/9/2026 12:58:51 PM EST | |||
| 270.00 | 24.85 | 26.30 | 25.58 | 27.87 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/9/2026 12:58:51 PM EST |
| 272.50 | 27.30 | 28.80 | 28.05 | % | 0.10 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 7/9/2026 12:58:51 PM EST | |||
| 275.00 | 29.85 | 31.30 | 30.58 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 280.00 | 34.80 | 36.30 | 35.55 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 285.00 | 39.55 | 42.45 | 41.00 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 290.00 | 44.80 | 47.45 | 46.13 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 295.00 | 49.80 | 52.45 | 51.13 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 300.00 | 54.95 | 57.45 | 56.20 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 305.00 | 59.80 | 62.45 | 61.13 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 310.00 | 64.80 | 67.45 | 66.13 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 315.00 | 69.90 | 72.45 | 71.18 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST | |||
| 320.00 | 74.85 | 77.45 | 76.15 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 12:58:51 PM EST |