Options Chain for AMAZON COM INC COM (AMZN) - $247.49 as of 7/15/2026 2:05:54 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 | 114.50 | 118.40 | 116.45 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:56 AM EST | |||
| 145.00 | 109.50 | 113.45 | 111.48 | 103.24 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 150.00 | 104.60 | 108.50 | 106.55 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:56 AM EST | |||
| 155.00 | 99.60 | 103.50 | 101.55 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:56 AM EST | |||
| 160.00 | 94.55 | 98.55 | 96.55 | % | 0.60 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:58:56 AM EST | |||
| 165.00 | 89.60 | 93.60 | 91.60 | 83.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 11:58:56 AM EST |
| 170.00 | 84.65 | 88.55 | 86.60 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/15/2026 11:58:56 AM EST | |||
| 175.00 | 79.90 | 83.60 | 81.75 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/15/2026 11:58:56 AM EST | |||
| 180.00 | 74.85 | 78.70 | 76.78 | 62.85 | 0.00 | 0.00% | 0.43 | 0 | 40 | 0.90 | 1.00 | 0.00 | -0.03 | 7/8/2026 | 7/15/2026 11:58:56 AM EST |
| 185.00 | 69.95 | 73.80 | 71.88 | % | 0.39 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 7/15/2026 11:58:56 AM EST | |||
| 190.00 | 65.60 | 68.35 | 66.98 | 57.83 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.80 | 0.99 | 0.00 | -0.04 | 7/10/2026 | 7/15/2026 11:58:56 AM EST |
| 195.00 | 60.70 | 63.45 | 62.08 | 47.48 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.75 | 0.98 | 0.00 | -0.05 | 7/9/2026 | 7/15/2026 11:58:56 AM EST |
| 200.00 | 55.90 | 58.90 | 57.40 | 47.91 | 0.00 | 0.00% | 0.29 | 0 | 99 | 0.71 | 0.97 | 0.00 | -0.06 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 205.00 | 50.85 | 54.10 | 52.48 | 44.17 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.67 | 0.96 | 0.00 | -0.07 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 210.00 | 46.45 | 49.60 | 48.03 | 39.28 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.64 | 0.94 | 0.00 | -0.09 | 7/14/2026 | 7/15/2026 11:58:56 AM EST |
| 215.00 | 41.80 | 44.35 | 43.08 | 42.95 | +8.57 | +24.93% | 0.20 | 1 | 95 | 0.48 | 0.92 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 220.00 | 37.30 | 40.25 | 38.78 | 38.50 | +8.10 | +26.65% | 0.18 | 2 | 28 | 0.48 | 0.89 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 225.00 | 33.00 | 35.50 | 34.25 | 33.42 | +7.72 | +30.04% | 0.15 | 1 | 37 | 0.49 | 0.86 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 230.00 | 28.90 | 31.35 | 30.13 | 28.79 | +5.74 | +24.91% | 0.13 | 8 | 86 | 0.45 | 0.81 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 235.00 | 25.00 | 27.00 | 26.00 | 26.17 | +6.35 | +32.04% | 0.11 | 13 | 69 | 0.45 | 0.77 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 240.00 | 22.40 | 23.05 | 22.73 | 22.55 | +5.76 | +34.31% | 0.09 | 18 | 128 | 0.44 | 0.71 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 245.00 | 18.85 | 20.20 | 19.53 | 19.25 | +4.60 | +31.40% | 0.08 | 54 | 2,192 | 0.45 | 0.66 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 250.00 | 16.10 | 16.65 | 16.38 | 16.45 | +4.63 | +39.18% | 0.07 | 529 | 175 | 0.44 | 0.60 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 255.00 | 13.50 | 13.95 | 13.73 | 13.68 | +3.75 | +37.77% | 0.05 | 171 | 206 | 0.44 | 0.54 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 260.00 | 11.15 | 11.60 | 11.38 | 11.27 | +3.37 | +42.66% | 0.04 | 235 | 1,396 | 0.44 | 0.47 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 265.00 | 9.15 | 9.60 | 9.38 | 9.28 | +2.38 | +34.50% | 0.04 | 120 | 1,034 | 0.44 | 0.41 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 270.00 | 7.35 | 7.80 | 7.58 | 7.65 | +2.60 | +51.49% | 0.03 | 247 | 1,522 | 0.44 | 0.36 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 275.00 | 5.85 | 6.25 | 6.05 | 6.20 | +2.10 | +51.22% | 0.02 | 219 | 1,611 | 0.43 | 0.31 | 0.01 | -0.20 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 280.00 | 4.70 | 5.10 | 4.90 | 4.90 | +1.70 | +53.13% | 0.02 | 192 | 2,026 | 0.44 | 0.26 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 285.00 | 3.70 | 4.05 | 3.88 | 3.80 | +1.40 | +58.34% | 0.01 | 5,216 | 5,764 | 0.44 | 0.21 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 290.00 | 2.93 | 3.20 | 3.07 | 3.15 | +1.32 | +72.14% | 0.01 | 80 | 548 | 0.44 | 0.18 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 295.00 | 2.27 | 2.57 | 2.42 | 2.11 | +0.81 | +62.31% | 0.01 | 55 | 38 | 0.44 | 0.14 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 300.00 | 1.69 | 1.99 | 1.84 | 1.87 | +0.72 | +62.61% | 0.01 | 63 | 286 | 0.44 | 0.12 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 305.00 | 1.35 | 1.61 | 1.48 | 1.50 | +0.63 | +72.42% | 0.00 | 15 | 84 | 0.45 | 0.09 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 310.00 | 1.03 | 1.18 | 1.11 | 1.14 | +0.51 | +80.96% | 0.00 | 20 | 111 | 0.45 | 0.07 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 315.00 | 0.78 | 0.87 | 0.83 | 0.90 | +0.43 | +91.49% | 0.00 | 22 | 0 | 0.46 | 0.06 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 320.00 | 0.58 | 0.81 | 0.70 | 0.78 | +0.41 | +110.82% | 0.00 | 37 | 40 | 0.46 | 0.05 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 325.00 | 0.43 | 0.63 | 0.53 | 0.53 | +0.18 | +51.43% | 0.00 | 8 | 11 | 0.46 | 0.03 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 330.00 | 0.31 | 0.52 | 0.42 | 0.35 | +0.04 | +12.91% | 0.00 | 9 | 10 | 0.46 | 0.03 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 335.00 | 0.22 | 0.37 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/15/2026 11:58:56 AM EST |
| 340.00 | 0.15 | 0.35 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.02 | 0.00 | -0.02 | 7/10/2026 | 7/15/2026 11:58:56 AM EST |
| 345.00 | 0.10 | 0.26 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 15 | 1 | 0.47 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:58:56 AM EST |
| 145.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 150.00 | 0.03 | 0.18 | 0.11 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:58:56 AM EST | |||
| 155.00 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 11:58:56 AM EST |
| 160.00 | 0.06 | 0.23 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 11:58:56 AM EST |
| 165.00 | 0.13 | 0.26 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:58:56 AM EST |
| 170.00 | 0.10 | 0.29 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 175.00 | 0.13 | 0.34 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 11:58:56 AM EST |
| 180.00 | 0.16 | 0.39 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.60 | 0.00 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 185.00 | 0.23 | 0.42 | 0.33 | 0.32 | -0.14 | -30.44% | 0.00 | 6 | 22 | 0.57 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 190.00 | 0.31 | 0.49 | 0.40 | 0.42 | -0.13 | -23.64% | 0.00 | 2 | 44 | 0.55 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 195.00 | 0.41 | 0.63 | 0.52 | 0.54 | -0.21 | -28.00% | 0.00 | 4 | 55 | 0.54 | -0.02 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 200.00 | 0.58 | 0.77 | 0.68 | 0.63 | -0.25 | -28.41% | 0.00 | 77 | 154 | 0.52 | -0.03 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 205.00 | 0.78 | 0.98 | 0.88 | 0.83 | -0.39 | -31.97% | 0.00 | 28 | 133 | 0.50 | -0.04 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 210.00 | 1.03 | 1.15 | 1.09 | 1.09 | -0.51 | -31.88% | 0.01 | 36 | 283 | 0.48 | -0.06 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 215.00 | 1.45 | 1.62 | 1.54 | 1.48 | -0.65 | -30.52% | 0.01 | 71 | 244 | 0.48 | -0.08 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 220.00 | 1.85 | 2.17 | 2.01 | 1.92 | -1.04 | -35.14% | 0.01 | 61 | 301 | 0.46 | -0.11 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 225.00 | 2.51 | 2.73 | 2.62 | 2.60 | -1.21 | -31.76% | 0.01 | 68 | 335 | 0.46 | -0.14 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 230.00 | 3.30 | 3.75 | 3.53 | 3.42 | -1.60 | -31.88% | 0.02 | 95 | 251 | 0.45 | -0.19 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 235.00 | 4.45 | 4.75 | 4.60 | 4.59 | -2.08 | -31.19% | 0.02 | 55 | 266 | 0.45 | -0.23 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 240.00 | 5.80 | 6.10 | 5.95 | 6.20 | -2.26 | -26.72% | 0.02 | 60 | 100 | 0.44 | -0.29 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 245.00 | 7.50 | 7.90 | 7.70 | 7.70 | -3.00 | -28.04% | 0.03 | 15 | 47 | 0.44 | -0.34 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 250.00 | 9.50 | 9.95 | 9.73 | 9.98 | -3.02 | -23.24% | 0.04 | 23 | 238 | 0.44 | -0.40 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 255.00 | 11.85 | 12.35 | 12.10 | 12.00 | -4.27 | -26.25% | 0.05 | 26 | 192 | 0.44 | -0.46 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 260.00 | 14.45 | 15.10 | 14.78 | 15.10 | -3.65 | -19.47% | 0.06 | 1 | 20 | 0.44 | -0.53 | 0.01 | -0.23 | 7/15/2026 | 7/15/2026 11:58:56 AM EST |
| 265.00 | 17.25 | 18.10 | 17.68 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.58 | 0.01 | -0.22 | 7/14/2026 | 7/15/2026 11:58:56 AM EST |
| 270.00 | 20.20 | 21.45 | 20.83 | 25.95 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.43 | -0.64 | 0.01 | -0.21 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 275.00 | 23.50 | 25.15 | 24.33 | 29.52 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.69 | 0.01 | -0.20 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 280.00 | 27.35 | 29.60 | 28.48 | 33.71 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.42 | -0.74 | 0.01 | -0.18 | 7/13/2026 | 7/15/2026 11:58:56 AM EST |
| 285.00 | 31.25 | 33.20 | 32.23 | % | 0.11 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.16 | 7/15/2026 11:58:56 AM EST | |||
| 290.00 | 35.15 | 37.80 | 36.48 | % | 0.13 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.14 | 7/15/2026 11:58:56 AM EST | |||
| 295.00 | 39.50 | 41.60 | 40.55 | % | 0.14 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.13 | 7/15/2026 11:58:56 AM EST | |||
| 300.00 | 44.00 | 46.70 | 45.35 | % | 0.15 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.11 | 7/15/2026 11:58:56 AM EST | |||
| 305.00 | 48.60 | 51.75 | 50.18 | % | 0.16 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.09 | 7/15/2026 11:58:56 AM EST | |||
| 310.00 | 53.30 | 56.55 | 54.93 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.08 | 7/15/2026 11:58:56 AM EST | |||
| 315.00 | 58.10 | 61.35 | 59.73 | % | 0.19 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.06 | 7/15/2026 11:58:56 AM EST | |||
| 320.00 | 62.60 | 66.05 | 64.33 | % | 0.20 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.05 | 7/15/2026 11:58:56 AM EST | |||
| 325.00 | 67.35 | 71.35 | 69.35 | % | 0.21 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 7/15/2026 11:58:56 AM EST | |||
| 330.00 | 72.30 | 76.15 | 74.23 | % | 0.22 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 7/15/2026 11:58:56 AM EST | |||
| 335.00 | 77.30 | 81.00 | 79.15 | % | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/15/2026 11:58:56 AM EST | |||
| 340.00 | 82.20 | 85.95 | 84.08 | % | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 7/15/2026 11:58:56 AM EST | |||
| 345.00 | 87.20 | 91.10 | 89.15 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/15/2026 11:58:56 AM EST |