Options Chain for AMAZON COM INC COM (AMZN) - $245.34 as of 7/12/2026 8:11:21 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 | 104.20 | 108.35 | 106.28 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 145.00 | 99.25 | 103.40 | 101.33 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 150.00 | 94.30 | 98.45 | 96.38 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 155.00 | 89.35 | 93.50 | 91.43 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 160.00 | 84.45 | 88.60 | 86.53 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 165.00 | 79.55 | 83.65 | 81.60 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 170.00 | 74.85 | 78.70 | 76.78 | 76.81 | % | 0.45 | 1 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 175.00 | 69.80 | 73.85 | 71.83 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 180.00 | 64.95 | 69.10 | 67.03 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 185.00 | 60.15 | 64.20 | 62.18 | % | 0.34 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 190.00 | 55.40 | 59.60 | 57.50 | % | 0.30 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 195.00 | 50.85 | 54.90 | 52.88 | % | 0.27 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 200.00 | 46.30 | 50.30 | 48.30 | 53.15 | % | 0.24 | 1 | 0 | 0.54 | 0.92 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 205.00 | 41.85 | 45.70 | 43.78 | 43.74 | +0.69 | +1.61% | 0.21 | 1 | 1 | 0.52 | 0.90 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 210.00 | 37.40 | 41.35 | 39.38 | % | 0.19 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 215.00 | 33.20 | 36.15 | 34.68 | % | 0.16 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.12 | 7/10/2026 3:59:54 PM EST | |||
| 220.00 | 29.25 | 32.85 | 31.05 | 31.75 | +3.85 | +13.80% | 0.14 | 1 | 0 | 0.39 | 0.80 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 225.00 | 25.35 | 29.45 | 27.40 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 230.00 | 22.85 | 25.45 | 24.15 | 24.12 | +0.55 | +2.34% | 0.10 | 2 | 11 | 0.41 | 0.71 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 235.00 | 20.25 | 22.70 | 21.48 | 21.27 | +2.22 | +11.66% | 0.09 | 1 | 4 | 0.42 | 0.66 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 240.00 | 17.40 | 19.45 | 18.43 | 18.13 | +1.48 | +8.89% | 0.08 | 4 | 72 | 0.41 | 0.60 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 245.00 | 14.85 | 16.90 | 15.88 | 15.82 | -1.29 | -7.54% | 0.06 | 7 | 10 | 0.42 | 0.55 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 250.00 | 12.60 | 15.00 | 13.80 | 13.45 | -1.00 | -6.92% | 0.06 | 48 | 2 | 0.42 | 0.50 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 255.00 | 9.45 | 13.00 | 11.23 | 11.40 | +0.12 | +1.07% | 0.04 | 17 | 2 | 0.41 | 0.44 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 260.00 | 8.00 | 11.20 | 9.60 | 10.20 | +0.20 | +2.00% | 0.04 | 8 | 4 | 0.41 | 0.39 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 265.00 | 7.00 | 8.00 | 7.50 | 7.00 | -1.35 | -16.17% | 0.03 | 9 | 1 | 0.40 | 0.34 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 270.00 | 5.05 | 7.50 | 6.28 | 6.30 | +0.08 | +1.29% | 0.02 | 4 | 9 | 0.40 | 0.30 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 275.00 | 4.90 | 6.40 | 5.65 | 5.20 | -0.55 | -9.57% | 0.02 | 1 | 14 | 0.42 | 0.25 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 280.00 | 3.90 | 4.50 | 4.20 | 4.30 | -0.04 | -0.93% | 0.02 | 4 | 15 | 0.40 | 0.21 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 285.00 | 2.78 | 4.20 | 3.49 | 3.41 | % | 0.01 | 2 | 0 | 0.41 | 0.18 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 290.00 | 1.92 | 3.70 | 2.81 | 2.79 | % | 0.01 | 1 | 0 | 0.40 | 0.15 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 295.00 | 0.99 | 4.30 | 2.65 | 2.20 | % | 0.01 | 1 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 300.00 | 1.44 | 1.97 | 1.71 | 1.84 | % | 0.01 | 110 | 0 | 0.40 | 0.10 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 305.00 | 1.23 | 3.55 | 2.39 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 310.00 | 0.97 | 1.58 | 1.28 | 1.29 | % | 0.00 | 1 | 0 | 0.42 | 0.06 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 315.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 320.00 | 0.01 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 330.00 | 0.33 | 0.98 | 0.66 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:54 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 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 145.00 | 0.01 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 150.00 | 0.01 | 2.24 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 175.00 | 0.09 | 0.66 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 180.00 | 0.54 | 0.70 | 0.62 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 185.00 | 0.69 | 0.88 | 0.79 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 190.00 | 0.31 | 1.51 | 0.91 | 1.01 | -0.04 | -3.81% | 0.00 | 2 | 2 | 0.44 | -0.04 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 195.00 | 0.32 | 2.21 | 1.27 | 1.35 | -0.14 | -9.40% | 0.01 | 5 | 11 | 0.44 | -0.06 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 200.00 | 1.00 | 2.42 | 1.71 | 1.73 | +0.01 | +0.59% | 0.01 | 7 | 3 | 0.44 | -0.08 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 205.00 | 1.48 | 2.50 | 1.99 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.10 | 0.00 | -0.10 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 210.00 | 2.34 | 3.40 | 2.87 | 2.85 | -0.15 | -5.00% | 0.01 | 3 | 34 | 0.43 | -0.13 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 215.00 | 3.15 | 4.45 | 3.80 | 4.47 | % | 0.02 | 5 | 0 | 0.43 | -0.17 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 220.00 | 4.05 | 5.25 | 4.65 | 4.73 | -0.47 | -9.04% | 0.02 | 10 | 2 | 0.42 | -0.20 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 225.00 | 3.75 | 7.50 | 5.63 | 5.85 | % | 0.03 | 15 | 0 | 0.40 | -0.25 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 230.00 | 6.80 | 7.90 | 7.35 | 7.40 | -0.40 | -5.13% | 0.03 | 17 | 3 | 0.41 | -0.29 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 235.00 | 8.75 | 10.80 | 9.78 | 9.95 | -1.14 | -10.28% | 0.04 | 3 | 19 | 0.43 | -0.34 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 240.00 | 10.90 | 11.70 | 11.30 | 11.42 | -0.79 | -6.47% | 0.05 | 146 | 20 | 0.41 | -0.40 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 245.00 | 13.30 | 14.85 | 14.08 | 14.13 | % | 0.06 | 6 | 0 | 0.42 | -0.45 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 250.00 | 14.35 | 18.45 | 16.40 | 14.70 | -3.82 | -20.63% | 0.07 | 1 | 2 | 0.41 | -0.50 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 255.00 | 17.25 | 21.35 | 19.30 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.01 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 260.00 | 20.40 | 24.60 | 22.50 | % | 0.09 | 0 | 0 | 0.41 | -0.61 | 0.01 | -0.16 | 7/10/2026 3:59:54 PM EST | |||
| 265.00 | 23.80 | 28.10 | 25.95 | % | 0.10 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.15 | 7/10/2026 3:59:54 PM EST | |||
| 270.00 | 27.65 | 31.70 | 29.68 | % | 0.11 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.14 | 7/10/2026 3:59:54 PM EST | |||
| 275.00 | 31.50 | 35.70 | 33.60 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.13 | 7/10/2026 3:59:54 PM EST | |||
| 280.00 | 35.60 | 39.70 | 37.65 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.11 | 7/10/2026 3:59:54 PM EST | |||
| 285.00 | 39.85 | 43.95 | 41.90 | % | 0.15 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.10 | 7/10/2026 3:59:54 PM EST | |||
| 290.00 | 44.25 | 48.30 | 46.28 | % | 0.16 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 295.00 | 48.85 | 52.80 | 50.83 | % | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 300.00 | 53.40 | 57.55 | 55.48 | % | 0.18 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 305.00 | 58.10 | 62.25 | 60.18 | % | 0.20 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 310.00 | 62.90 | 67.05 | 64.98 | % | 0.21 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 7/10/2026 3:59:54 PM EST | |||
| 315.00 | 67.75 | 71.90 | 69.83 | % | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 320.00 | 72.65 | 76.80 | 74.73 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 325.00 | 77.65 | 81.75 | 79.70 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 330.00 | 82.65 | 86.75 | 84.70 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 335.00 | 87.65 | 91.75 | 89.70 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 340.00 | 92.65 | 96.75 | 94.70 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 345.00 | 97.65 | 101.75 | 99.70 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST |