Options Chain for AMAZON COM INC COM (AMZN) - $257.95 as of 7/31/2026 7:25:45 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 | 130.00 | 134.25 | 132.13 | % | 0.94 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 125.15 | 129.25 | 127.20 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 120.20 | 124.30 | 122.25 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 155.00 | 115.20 | 119.30 | 117.25 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 110.20 | 114.35 | 112.28 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 105.30 | 109.40 | 107.35 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 170.00 | 100.20 | 104.45 | 102.33 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 175.00 | 95.35 | 99.45 | 97.40 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 180.00 | 90.35 | 94.50 | 92.43 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 185.00 | 85.45 | 89.55 | 87.50 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 190.00 | 80.50 | 84.60 | 82.55 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 195.00 | 75.55 | 79.65 | 77.60 | 44.82 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 200.00 | 70.60 | 74.70 | 72.65 | 38.73 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.04 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 205.00 | 65.70 | 68.90 | 67.30 | 67.52 | % | 0.33 | 1 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 210.00 | 61.55 | 64.90 | 63.23 | % | 0.30 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 215.00 | 56.50 | 59.95 | 58.23 | 53.28 | +23.35 | +78.02% | 0.27 | 4 | 2 | 0.54 | 0.95 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 51.35 | 55.20 | 53.28 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 225.00 | 47.05 | 49.40 | 48.23 | 45.20 | +22.90 | +102.70% | 0.21 | 25 | 25 | 0.49 | 0.92 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 42.35 | 45.60 | 43.98 | 42.00 | +22.64 | +116.95% | 0.19 | 8 | 11 | 0.46 | 0.90 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 235.00 | 37.70 | 41.00 | 39.35 | 38.78 | +23.78 | +158.54% | 0.17 | 31 | 23 | 0.44 | 0.88 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 240.00 | 33.40 | 35.40 | 34.40 | 33.43 | +20.88 | +166.38% | 0.14 | 44 | 57 | 0.31 | 0.85 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 245.00 | 29.20 | 32.25 | 30.73 | 30.00 | +18.76 | +166.91% | 0.13 | 113 | 104 | 0.34 | 0.82 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 250.00 | 24.80 | 28.10 | 26.45 | 27.25 | +19.50 | +251.62% | 0.11 | 335 | 309 | 0.34 | 0.78 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 255.00 | 21.40 | 23.75 | 22.58 | 22.39 | +15.36 | +218.50% | 0.09 | 43 | 24 | 0.33 | 0.74 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 260.00 | 17.95 | 19.90 | 18.93 | 20.00 | +13.61 | +212.99% | 0.07 | 128 | 31 | 0.32 | 0.68 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 265.00 | 14.70 | 16.60 | 15.65 | 15.97 | +10.79 | +208.31% | 0.06 | 86 | 51 | 0.32 | 0.62 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 270.00 | 12.25 | 14.05 | 13.15 | 13.02 | +8.57 | +192.59% | 0.05 | 181 | 25 | 0.32 | 0.56 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 275.00 | 9.70 | 11.00 | 10.35 | 11.00 | +7.80 | +243.75% | 0.04 | 136 | 12 | 0.31 | 0.48 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 280.00 | 7.55 | 9.10 | 8.33 | 8.18 | +5.59 | +215.83% | 0.03 | 188 | 7 | 0.31 | 0.41 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 285.00 | 5.35 | 7.00 | 6.18 | 6.30 | % | 0.02 | 150 | 0 | 0.30 | 0.34 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 290.00 | 3.85 | 5.50 | 4.68 | 4.97 | +3.28 | +194.09% | 0.02 | 198 | 59 | 0.30 | 0.28 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 295.00 | 2.84 | 4.45 | 3.65 | 4.20 | +2.80 | +200.00% | 0.01 | 324 | 13 | 0.30 | 0.22 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 300.00 | 2.78 | 3.35 | 3.07 | 2.79 | +1.75 | +168.27% | 0.01 | 487 | 57 | 0.32 | 0.17 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 305.00 | 1.80 | 2.55 | 2.18 | 2.40 | % | 0.01 | 48 | 0 | 0.31 | 0.13 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 310.00 | 1.18 | 2.00 | 1.59 | 1.62 | % | 0.01 | 128 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 315.00 | 0.54 | 1.61 | 1.08 | 1.35 | % | 0.00 | 61 | 0 | 0.30 | 0.08 | 0.01 | -0.05 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 320.00 | 0.10 | 1.00 | 0.55 | 1.18 | % | 0.00 | 1 | 0 | 0.25 | 0.07 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 325.00 | 0.10 | 0.75 | 0.43 | 0.62 | % | 0.00 | 14 | 0 | 0.28 | 0.05 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 330.00 | 0.01 | 2.56 | 1.29 | 0.49 | % | 0.00 | 1 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 335.00 | 0.01 | 0.50 | 0.26 | 0.30 | % | 0.00 | 3 | 0 | 0.28 | 0.03 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 340.00 | 0.01 | 0.50 | 0.26 | 0.24 | % | 0.00 | 3 | 0 | 0.32 | 0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 345.00 | 0.01 | 0.24 | 0.13 | 0.16 | % | 0.00 | 4 | 0 | 0.29 | 0.02 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 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 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.19 | 1.10 | 0.12 | % | 0.01 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | 0.01 | -0.42 | -97.68% | 0.01 | 1 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.24 | 1.12 | 0.13 | -0.26 | -66.67% | 0.01 | 3 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 7/31/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.71 | 0.36 | 0.15 | -0.49 | -76.57% | 0.00 | 4 | 30 | 0.68 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 185.00 | 0.01 | 0.62 | 0.32 | 0.20 | -0.83 | -80.59% | 0.00 | 1 | 5 | 0.51 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.42 | 0.22 | 0.15 | -0.88 | -85.44% | 0.00 | 423 | 1 | 0.43 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 195.00 | 0.01 | 0.80 | 0.41 | 0.21 | -1.32 | -86.28% | 0.00 | 5 | 3 | 0.46 | -0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.92 | 0.49 | 0.22 | -1.78 | -89.00% | 0.00 | 5 | 10 | 0.46 | -0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 205.00 | 0.22 | 0.53 | 0.38 | 0.32 | -2.45 | -88.45% | 0.00 | 24 | 23 | 0.44 | -0.03 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 210.00 | 0.12 | 0.62 | 0.37 | 0.38 | -3.29 | -89.65% | 0.00 | 329 | 20 | 0.36 | -0.04 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 215.00 | 0.22 | 0.77 | 0.50 | 0.50 | -4.20 | -89.37% | 0.00 | 59 | 53 | 0.39 | -0.05 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 220.00 | 0.33 | 2.69 | 1.51 | 0.62 | -6.25 | -90.98% | 0.01 | 55 | 52 | 0.44 | -0.06 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 225.00 | 0.50 | 2.22 | 1.36 | 0.78 | -6.42 | -89.17% | 0.01 | 132 | 91 | 0.40 | -0.08 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 230.00 | 0.71 | 2.12 | 1.42 | 1.03 | -9.62 | -90.33% | 0.01 | 42 | 127 | 0.37 | -0.10 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 235.00 | 1.34 | 2.37 | 1.86 | 1.38 | -11.62 | -89.39% | 0.01 | 71 | 22 | 0.37 | -0.12 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 240.00 | 1.80 | 2.30 | 2.05 | 1.93 | -12.32 | -86.46% | 0.01 | 80 | 4 | 0.34 | -0.15 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 245.00 | 2.15 | 3.15 | 2.65 | 2.76 | % | 0.01 | 253 | 0 | 0.33 | -0.18 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 250.00 | 2.81 | 4.20 | 3.51 | 3.57 | % | 0.01 | 41 | 0 | 0.32 | -0.22 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 255.00 | 4.25 | 5.20 | 4.73 | 4.81 | % | 0.02 | 21 | 0 | 0.32 | -0.26 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 260.00 | 5.50 | 6.60 | 6.05 | 5.83 | % | 0.02 | 16 | 0 | 0.31 | -0.32 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 265.00 | 7.10 | 9.25 | 8.18 | 7.81 | % | 0.03 | 36 | 0 | 0.30 | -0.38 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 270.00 | 9.70 | 10.90 | 10.30 | 9.90 | % | 0.04 | 67 | 0 | 0.31 | -0.44 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 275.00 | 11.25 | 13.55 | 12.40 | 12.25 | % | 0.05 | 20 | 0 | 0.30 | -0.52 | 0.01 | -0.15 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 280.00 | 13.65 | 16.85 | 15.25 | 18.07 | -26.48 | -59.44% | 0.05 | 2 | 0 | 0.29 | -0.59 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 285.00 | 16.95 | 20.35 | 18.65 | 21.65 | % | 0.07 | 12 | 0 | 0.29 | -0.66 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 290.00 | 20.55 | 23.90 | 22.23 | 24.00 | % | 0.08 | 2 | 0 | 0.29 | -0.72 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 295.00 | 24.35 | 28.55 | 26.45 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.10 | 7/31/2026 3:59:58 PM EST | |||
| 300.00 | 28.65 | 31.85 | 30.25 | 31.00 | % | 0.10 | 1 | 0 | 0.28 | -0.83 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 3:59:58 PM EST | |
| 305.00 | 33.00 | 35.95 | 34.48 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.07 | 7/31/2026 3:59:58 PM EST | |||
| 310.00 | 37.40 | 40.65 | 39.03 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.06 | 7/31/2026 3:59:58 PM EST | |||
| 315.00 | 42.10 | 45.15 | 43.63 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 320.00 | 46.95 | 50.10 | 48.53 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 7/31/2026 3:59:58 PM EST | |||
| 325.00 | 51.60 | 55.90 | 53.75 | % | 0.17 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 7/31/2026 3:59:58 PM EST | |||
| 330.00 | 56.60 | 60.65 | 58.63 | % | 0.18 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 335.00 | 61.50 | 65.60 | 63.55 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 7/31/2026 3:59:58 PM EST | |||
| 340.00 | 66.60 | 70.75 | 68.68 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST | |||
| 345.00 | 71.60 | 75.80 | 73.70 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/31/2026 3:59:58 PM EST |