Options Chain for AMAZON COM INC COM (AMZN) - $233.66 as of 7/24/2026 2:05:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 52.15 | 55.55 | 53.85 | 52.30 | -0.94 | -1.77% | 0.30 | 1 | 33 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 185.00 | 47.05 | 50.55 | 48.80 | 48.42 | 0.00 | 0.00% | 0.26 | 0 | 72 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 190.00 | 42.15 | 45.45 | 43.80 | 42.86 | -0.26 | -0.61% | 0.23 | 80 | 79 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 195.00 | 37.60 | 39.95 | 38.78 | 39.00 | +0.82 | +2.15% | 0.20 | 544 | 60 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 200.00 | 32.70 | 35.00 | 33.85 | 33.27 | +0.87 | +2.69% | 0.17 | 1,044 | 55 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 205.00 | 27.60 | 29.70 | 28.65 | 28.26 | +0.54 | +1.95% | 0.14 | 453 | 57 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 210.00 | 23.40 | 24.75 | 24.08 | 22.92 | -1.38 | -5.68% | 0.11 | 717 | 22 | 0.82 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 212.50 | 19.85 | 22.25 | 21.05 | 20.65 | +1.45 | +7.56% | 0.10 | 220 | 100 | 0.75 | 0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 215.00 | 17.65 | 19.80 | 18.73 | 18.03 | -1.04 | -5.46% | 0.09 | 40 | 66 | 0.69 | 0.98 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 217.50 | 15.25 | 17.40 | 16.33 | 15.59 | -10.17 | -39.48% | 0.08 | 110 | 6 | 0.64 | 0.96 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 220.00 | 13.60 | 15.10 | 14.35 | 14.15 | 0.00 | 0.00% | 0.07 | 110 | 44 | 0.42 | 0.93 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 222.50 | 11.00 | 12.75 | 11.88 | 11.54 | -0.51 | -4.24% | 0.05 | 1,615 | 3 | 0.31 | 0.89 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 225.00 | 8.80 | 10.15 | 9.48 | 9.82 | -0.48 | -4.66% | 0.04 | 75 | 89 | 0.35 | 0.83 | 0.03 | -0.21 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 227.50 | 7.35 | 8.40 | 7.88 | 6.80 | -1.55 | -18.57% | 0.03 | 159 | 88 | 0.32 | 0.75 | 0.04 | -0.26 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 230.00 | 5.50 | 5.70 | 5.60 | 5.75 | -0.72 | -11.13% | 0.02 | 1,225 | 98 | 0.31 | 0.65 | 0.04 | -0.30 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 232.50 | 3.90 | 4.15 | 4.03 | 4.12 | -0.68 | -14.17% | 0.02 | 903 | 242 | 0.31 | 0.54 | 0.05 | -0.32 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 235.00 | 2.77 | 2.88 | 2.83 | 2.75 | -0.56 | -16.92% | 0.01 | 1,687 | 1,145 | 0.30 | 0.42 | 0.05 | -0.31 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 237.50 | 1.79 | 1.88 | 1.84 | 1.81 | -0.64 | -26.13% | 0.01 | 924 | 257 | 0.30 | 0.31 | 0.04 | -0.28 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 240.00 | 1.14 | 1.20 | 1.17 | 1.15 | -0.55 | -32.36% | 0.00 | 1,382 | 1,296 | 0.30 | 0.21 | 0.04 | -0.24 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 242.50 | 0.50 | 0.76 | 0.63 | 0.50 | -0.62 | -55.36% | 0.00 | 2,145 | 397 | 0.31 | 0.14 | 0.03 | -0.19 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 245.00 | 0.39 | 0.47 | 0.43 | 0.49 | -0.36 | -42.36% | 0.00 | 2,114 | 3,310 | 0.31 | 0.09 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 247.50 | 0.23 | 0.30 | 0.27 | 0.25 | -0.32 | -56.14% | 0.00 | 243 | 391 | 0.33 | 0.06 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 250.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.17 | -48.58% | 0.00 | 1,713 | 3,185 | 0.32 | 0.04 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 252.50 | 0.05 | 0.13 | 0.09 | 0.11 | -0.12 | -52.18% | 0.00 | 20 | 172 | 0.34 | 0.02 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 255.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 925 | 3,081 | 0.35 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 257.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 27 | 70 | 0.37 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 776 | 1,006 | 0.35 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 262.50 | 0.00 | 0.07 | 0.04 | 0.17 | +0.06 | +54.55% | 0.00 | 2 | 37 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 267.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 12 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 272.50 | 0.00 | 1.92 | 0.96 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 275.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 277.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 310.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 315.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 320.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 325.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 190.00 | 0.00 | 0.93 | 0.47 | 0.04 | % | 0.00 | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST | |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 200.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 205.00 | 0.05 | 0.16 | 0.11 | 0.15 | +0.03 | +25.00% | 0.00 | 553 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 210.00 | 0.01 | 0.29 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 91 | 30 | 0.43 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 212.50 | 0.01 | 0.33 | 0.17 | 0.43 | +0.22 | +104.77% | 0.00 | 25 | 5 | 0.41 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 215.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 104 | 81 | 0.36 | -0.02 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 217.50 | 0.13 | 0.24 | 0.19 | 0.16 | -0.21 | -56.76% | 0.00 | 39 | 43 | 0.31 | -0.04 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 220.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.31 | -53.45% | 0.00 | 111 | 533 | 0.33 | -0.07 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 222.50 | 0.37 | 0.44 | 0.41 | 0.40 | -0.38 | -48.72% | 0.00 | 311 | 94 | 0.32 | -0.11 | 0.02 | -0.16 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 225.00 | 0.62 | 0.71 | 0.67 | 0.69 | -0.57 | -45.24% | 0.00 | 1,380 | 249 | 0.31 | -0.17 | 0.03 | -0.21 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 227.50 | 1.01 | 1.14 | 1.08 | 1.07 | -0.81 | -43.09% | 0.00 | 491 | 182 | 0.30 | -0.25 | 0.04 | -0.26 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 230.00 | 1.65 | 1.80 | 1.73 | 1.62 | -0.92 | -36.22% | 0.01 | 874 | 270 | 0.30 | -0.35 | 0.04 | -0.30 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 232.50 | 2.58 | 2.73 | 2.66 | 2.66 | -0.64 | -19.40% | 0.01 | 607 | 209 | 0.30 | -0.46 | 0.05 | -0.32 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 235.00 | 3.80 | 4.00 | 3.90 | 3.75 | -0.85 | -18.48% | 0.02 | 355 | 230 | 0.30 | -0.58 | 0.05 | -0.31 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 237.50 | 5.30 | 6.40 | 5.85 | 5.80 | -0.75 | -11.45% | 0.02 | 49 | 109 | 0.33 | -0.69 | 0.04 | -0.28 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 240.00 | 7.15 | 7.50 | 7.33 | 7.25 | -1.17 | -13.90% | 0.03 | 58 | 154 | 0.30 | -0.79 | 0.04 | -0.24 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 242.50 | 8.20 | 9.60 | 8.90 | 9.88 | -0.03 | -0.31% | 0.04 | 179 | 39 | 0.34 | -0.86 | 0.03 | -0.19 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 245.00 | 10.80 | 12.05 | 11.43 | 11.40 | -0.31 | -2.65% | 0.05 | 87 | 125 | 0.44 | -0.91 | 0.02 | -0.14 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 247.50 | 13.30 | 14.25 | 13.78 | 14.40 | +0.05 | +0.35% | 0.06 | 243 | 75 | 0.40 | -0.94 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 250.00 | 15.45 | 17.45 | 16.45 | 17.45 | +1.13 | +6.93% | 0.07 | 106 | 33 | 0.46 | -0.96 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 252.50 | 17.50 | 20.55 | 19.03 | 19.17 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | -0.98 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 255.00 | 19.95 | 22.00 | 20.98 | 21.50 | -0.67 | -3.03% | 0.08 | 4 | 20 | 0.66 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 257.50 | 22.90 | 25.45 | 24.18 | 23.60 | +9.42 | +66.44% | 0.09 | 1 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 260.00 | 25.45 | 26.85 | 26.15 | 26.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 262.50 | 27.20 | 30.45 | 28.83 | 30.23 | +11.24 | +59.19% | 0.11 | 28 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 265.00 | 29.55 | 33.05 | 31.30 | 32.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 267.50 | 32.00 | 35.55 | 33.78 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 11:58:50 AM EST | |||
| 270.00 | 34.55 | 38.05 | 36.30 | 35.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 272.50 | 37.05 | 40.45 | 38.75 | 40.08 | -0.01 | -0.03% | 0.14 | 220 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 275.00 | 39.35 | 43.20 | 41.28 | 41.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 11:58:50 AM EST |
| 277.50 | 42.05 | 45.50 | 43.78 | 45.10 | +0.02 | +0.05% | 0.16 | 60 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 280.00 | 44.80 | 47.95 | 46.38 | 46.60 | -0.05 | -0.11% | 0.17 | 80 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 285.00 | 49.35 | 53.00 | 51.18 | 51.75 | +0.70 | +1.38% | 0.18 | 138 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 290.00 | 54.55 | 58.00 | 56.28 | 56.62 | -0.03 | -0.06% | 0.19 | 1,114 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 295.00 | 60.10 | 62.95 | 61.53 | 61.52 | -0.40 | -0.65% | 0.21 | 2,084 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 300.00 | 65.05 | 67.75 | 66.40 | 66.58 | -0.15 | -0.23% | 0.22 | 2,208 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 305.00 | 70.35 | 72.45 | 71.40 | 71.71 | -0.05 | -0.07% | 0.23 | 1,408 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 310.00 | 74.80 | 78.00 | 76.40 | 76.67 | -0.28 | -0.37% | 0.25 | 716 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 11:58:50 AM EST |
| 315.00 | 79.35 | 83.05 | 81.20 | 70.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 320.00 | 84.55 | 88.05 | 86.30 | 75.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |
| 325.00 | 89.50 | 93.05 | 91.28 | 82.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 11:58:50 AM EST |