Options Chain for AMAZON COM INC COM (AMZN) - $243.62 as of 7/9/2026 3:10:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 103.70 | 107.55 | 105.63 | 100.13 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 145.00 | 99.35 | 102.00 | 100.68 | 94.65 | 0.00 | 0.00% | 0.69 | 0 | 37 | 1.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 150.00 | 94.40 | 97.00 | 95.70 | 89.69 | 0.00 | 0.00% | 0.64 | 0 | 43 | 1.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 155.00 | 89.75 | 92.05 | 90.90 | 87.84 | +3.12 | +3.69% | 0.59 | 3 | 29 | 1.18 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 160.00 | 84.45 | 87.05 | 85.75 | 79.77 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 165.00 | 79.45 | 82.15 | 80.80 | 74.98 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 170.00 | 74.50 | 77.20 | 75.85 | 69.91 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.00 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 2:58:47 PM EST |
| 175.00 | 69.50 | 72.25 | 70.88 | 58.05 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.94 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/9/2026 2:58:47 PM EST |
| 180.00 | 64.70 | 67.25 | 65.98 | 63.63 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.88 | 1.00 | 0.00 | -0.04 | 7/1/2026 | 7/9/2026 2:58:47 PM EST |
| 185.00 | 59.95 | 62.10 | 61.03 | 58.15 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.79 | 0.99 | 0.00 | -0.05 | 7/1/2026 | 7/9/2026 2:58:47 PM EST |
| 190.00 | 55.05 | 57.15 | 56.10 | 53.95 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.78 | 0.99 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 2:58:47 PM EST |
| 195.00 | 50.15 | 52.70 | 51.43 | 51.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.07 | 7/6/2026 | 7/9/2026 2:58:47 PM EST |
| 200.00 | 45.30 | 47.25 | 46.28 | 42.00 | -1.73 | -3.96% | 0.23 | 5 | 39 | 0.68 | 0.96 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 205.00 | 40.50 | 42.60 | 41.55 | 38.87 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.45 | 0.94 | 0.00 | -0.11 | 7/8/2026 | 7/9/2026 2:58:47 PM EST |
| 210.00 | 35.80 | 38.55 | 37.18 | 36.90 | +2.90 | +8.53% | 0.18 | 67 | 69 | 0.46 | 0.92 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 215.00 | 31.25 | 33.55 | 32.40 | 28.92 | -0.97 | -3.25% | 0.15 | 3 | 129 | 0.46 | 0.89 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 220.00 | 26.85 | 29.15 | 28.00 | 27.02 | +1.33 | +5.18% | 0.13 | 17 | 243 | 0.46 | 0.84 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 225.00 | 22.75 | 24.65 | 23.70 | 21.31 | -0.64 | -2.92% | 0.11 | 2 | 958 | 0.45 | 0.80 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 230.00 | 19.70 | 20.60 | 20.15 | 20.23 | +0.78 | +4.01% | 0.09 | 33 | 2,925 | 0.44 | 0.74 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 235.00 | 16.45 | 17.20 | 16.83 | 16.75 | +1.45 | +9.48% | 0.07 | 48 | 2,057 | 0.45 | 0.67 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 240.00 | 13.60 | 14.10 | 13.85 | 13.70 | +0.65 | +4.99% | 0.06 | 10,640 | 1,399 | 0.44 | 0.60 | 0.01 | -0.26 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 245.00 | 11.00 | 11.20 | 11.10 | 11.13 | +0.67 | +6.41% | 0.05 | 253 | 1,624 | 0.43 | 0.53 | 0.02 | -0.26 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 250.00 | 8.70 | 8.90 | 8.80 | 8.83 | +0.59 | +7.16% | 0.04 | 808 | 3,879 | 0.43 | 0.45 | 0.02 | -0.25 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 255.00 | 6.65 | 7.00 | 6.83 | 6.85 | +0.41 | +6.37% | 0.03 | 525 | 2,409 | 0.43 | 0.38 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 260.00 | 5.15 | 5.35 | 5.25 | 5.17 | +0.37 | +7.71% | 0.02 | 1,236 | 3,433 | 0.43 | 0.31 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 265.00 | 3.90 | 4.05 | 3.98 | 4.06 | +0.61 | +17.69% | 0.02 | 446 | 4,358 | 0.44 | 0.25 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 270.00 | 2.96 | 3.10 | 3.03 | 3.00 | +0.16 | +5.64% | 0.01 | 1,006 | 2,505 | 0.44 | 0.20 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 275.00 | 2.21 | 2.35 | 2.28 | 2.30 | +0.19 | +9.01% | 0.01 | 539 | 1,725 | 0.44 | 0.16 | 0.01 | -0.15 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 280.00 | 1.60 | 1.77 | 1.69 | 1.70 | +0.16 | +10.39% | 0.01 | 244 | 2,244 | 0.44 | 0.12 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 285.00 | 1.15 | 1.29 | 1.22 | 1.21 | +0.06 | +5.22% | 0.00 | 133 | 1,725 | 0.45 | 0.09 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 290.00 | 0.66 | 1.01 | 0.84 | 0.89 | +0.15 | +20.27% | 0.00 | 149 | 763 | 0.44 | 0.07 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 295.00 | 0.57 | 0.67 | 0.62 | 0.65 | +0.05 | +8.34% | 0.00 | 124 | 84 | 0.46 | 0.05 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 300.00 | 0.44 | 0.50 | 0.47 | 0.47 | +0.05 | +11.91% | 0.00 | 92 | 1,937 | 0.46 | 0.04 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 305.00 | 0.01 | 0.70 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.42 | 0.03 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 2:58:47 PM EST |
| 310.00 | 0.01 | 0.50 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.43 | 0.02 | 0.00 | -0.03 | 7/8/2026 | 7/9/2026 2:58:47 PM EST |
| 315.00 | 0.06 | 0.35 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.01 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 2:58:47 PM EST |
| 320.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.03 | +20.00% | 0.00 | 16 | 24 | 0.49 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 325.00 | 0.01 | 0.28 | 0.15 | 0.04 | -0.08 | -66.67% | 0.00 | 25 | 69 | 0.47 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 330.00 | 0.03 | 0.34 | 0.19 | 0.14 | -0.07 | -33.34% | 0.00 | 2 | 18 | 0.52 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 335.00 | 0.01 | 0.28 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 2:58:47 PM EST |
| 340.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 345.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 89 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 350.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 355.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 158 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.02 | 0.16 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 144 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 145.00 | 0.02 | 0.08 | 0.05 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 249 | 0.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 150.00 | 0.02 | 0.17 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 32 | 128 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 155.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 107 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 160.00 | 0.02 | 0.17 | 0.10 | 0.16 | -0.06 | -27.28% | 0.00 | 8 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 165.00 | 0.08 | 0.19 | 0.14 | 0.12 | -0.26 | -68.43% | 0.00 | 3 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 170.00 | 0.13 | 0.22 | 0.18 | 0.12 | -0.11 | -47.83% | 0.00 | 27 | 70 | 0.62 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 175.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.05 | -19.24% | 0.00 | 5 | 107 | 0.64 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 180.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 165 | 0.62 | 0.00 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 185.00 | 0.24 | 0.62 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.62 | -0.01 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 2:58:47 PM EST |
| 190.00 | 0.36 | 0.46 | 0.41 | 0.37 | -0.06 | -13.96% | 0.00 | 13 | 2,678 | 0.57 | -0.01 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 195.00 | 0.48 | 0.58 | 0.53 | 0.55 | -0.09 | -14.07% | 0.00 | 63 | 219 | 0.55 | -0.02 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 200.00 | 0.65 | 0.72 | 0.69 | 0.71 | -0.07 | -8.98% | 0.00 | 105 | 580 | 0.52 | -0.04 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 205.00 | 0.72 | 1.05 | 0.89 | 0.97 | -0.06 | -5.83% | 0.00 | 37 | 458 | 0.50 | -0.06 | 0.00 | -0.11 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 210.00 | 1.19 | 1.31 | 1.25 | 1.25 | -0.07 | -5.31% | 0.01 | 34 | 1,829 | 0.49 | -0.08 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 215.00 | 1.65 | 1.79 | 1.72 | 1.69 | -0.16 | -8.65% | 0.01 | 95 | 735 | 0.48 | -0.11 | 0.01 | -0.16 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 220.00 | 2.27 | 2.44 | 2.36 | 2.33 | -0.17 | -6.80% | 0.01 | 246 | 1,868 | 0.47 | -0.16 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 225.00 | 3.15 | 3.30 | 3.23 | 3.35 | -0.12 | -3.46% | 0.01 | 239 | 1,597 | 0.46 | -0.20 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 230.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.35 | -7.30% | 0.02 | 148 | 1,509 | 0.46 | -0.26 | 0.01 | -0.23 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 235.00 | 5.75 | 6.05 | 5.90 | 6.10 | -0.65 | -9.63% | 0.03 | 32 | 1,183 | 0.45 | -0.33 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 240.00 | 7.70 | 8.05 | 7.88 | 7.80 | -0.60 | -7.15% | 0.03 | 175 | 1,814 | 0.44 | -0.40 | 0.01 | -0.26 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 245.00 | 10.05 | 10.30 | 10.18 | 10.00 | -1.20 | -10.72% | 0.04 | 58 | 688 | 0.44 | -0.47 | 0.02 | -0.26 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 250.00 | 12.25 | 13.10 | 12.68 | 13.04 | -1.27 | -8.88% | 0.05 | 56 | 415 | 0.44 | -0.55 | 0.02 | -0.25 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 255.00 | 15.55 | 17.20 | 16.38 | 17.79 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.45 | -0.62 | 0.01 | -0.24 | 7/8/2026 | 7/9/2026 2:58:47 PM EST |
| 260.00 | 18.80 | 20.70 | 19.75 | 21.29 | -0.31 | -1.44% | 0.08 | 13 | 183 | 0.44 | -0.69 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 265.00 | 22.60 | 23.40 | 23.00 | 27.12 | +2.27 | +9.14% | 0.09 | 6 | 86 | 0.42 | -0.75 | 0.01 | -0.20 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 270.00 | 26.30 | 28.50 | 27.40 | 30.00 | +1.25 | +4.35% | 0.10 | 38 | 92 | 0.43 | -0.80 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 2:58:47 PM EST |
| 275.00 | 30.20 | 32.75 | 31.48 | 36.47 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.51 | -0.84 | 0.01 | -0.15 | 7/1/2026 | 7/9/2026 2:58:47 PM EST |
| 280.00 | 34.45 | 37.20 | 35.83 | 35.54 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.52 | -0.88 | 0.01 | -0.13 | 7/7/2026 | 7/9/2026 2:58:47 PM EST |
| 285.00 | 38.85 | 41.90 | 40.38 | % | 0.14 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.11 | 7/9/2026 2:58:47 PM EST | |||
| 290.00 | 43.60 | 46.60 | 45.10 | 50.53 | % | 0.16 | 36 | 0 | 0.61 | -0.93 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 2:58:47 PM EST | |
| 295.00 | 48.55 | 51.20 | 49.88 | % | 0.17 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.07 | 7/9/2026 2:58:47 PM EST | |||
| 300.00 | 53.35 | 56.40 | 54.88 | 62.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.05 | 6/11/2026 | 7/9/2026 2:58:47 PM EST |
| 305.00 | 58.35 | 61.35 | 59.85 | % | 0.20 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.04 | 7/9/2026 2:58:47 PM EST | |||
| 310.00 | 63.35 | 66.30 | 64.83 | % | 0.21 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/9/2026 2:58:47 PM EST | |||
| 315.00 | 68.40 | 71.30 | 69.85 | % | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 7/9/2026 2:58:47 PM EST | |||
| 320.00 | 73.40 | 76.25 | 74.83 | % | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 7/9/2026 2:58:47 PM EST | |||
| 325.00 | 78.45 | 81.25 | 79.85 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/9/2026 2:58:47 PM EST | |||
| 330.00 | 83.45 | 86.25 | 84.85 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/9/2026 2:58:47 PM EST | |||
| 335.00 | 88.45 | 91.25 | 89.85 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/9/2026 2:58:47 PM EST | |||
| 340.00 | 93.45 | 96.25 | 94.85 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:58:47 PM EST | |||
| 345.00 | 98.45 | 101.20 | 99.83 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:58:47 PM EST | |||
| 350.00 | 103.45 | 106.20 | 104.83 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:58:47 PM EST | |||
| 355.00 | 108.45 | 111.20 | 109.83 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 2:58:47 PM EST |