Options Chain for AMAZON COM INC COM (AMZN) - $259.25 as of 9/4/2026 7:05:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 67.10 | 71.10 | 69.10 | 68.68 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 195.00 | 62.30 | 66.00 | 64.15 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 200.00 | 57.30 | 61.05 | 59.18 | 55.05 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:51 PM EST |
| 205.00 | 52.35 | 56.05 | 54.20 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 210.00 | 48.65 | 49.80 | 49.23 | 49.45 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 215.00 | 43.65 | 44.80 | 44.23 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 220.00 | 38.70 | 39.80 | 39.25 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 225.00 | 33.70 | 34.85 | 34.28 | % | 0.15 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 230.00 | 28.75 | 29.90 | 29.33 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.05 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 235.00 | 23.85 | 24.95 | 24.40 | % | 0.10 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.07 | 9/3/2026 3:59:51 PM EST | |||
| 240.00 | 19.00 | 20.15 | 19.58 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | 0.94 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 245.00 | 14.30 | 15.55 | 14.93 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.89 | 0.02 | -0.14 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 250.00 | 10.30 | 11.20 | 10.75 | 10.68 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.27 | 0.79 | 0.02 | -0.18 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 255.00 | 6.90 | 7.15 | 7.03 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.25 | 0.65 | 0.03 | -0.21 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 260.00 | 4.10 | 4.35 | 4.23 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 285 | 0.26 | 0.48 | 0.04 | -0.22 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 265.00 | 2.25 | 2.40 | 2.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.26 | 0.31 | 0.03 | -0.20 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 270.00 | 1.11 | 1.23 | 1.17 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.26 | 0.19 | 0.02 | -0.15 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 275.00 | 0.51 | 0.63 | 0.57 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.26 | 0.11 | 0.02 | -0.11 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 280.00 | 0.25 | 0.33 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.28 | 0.06 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 285.00 | 0.11 | 0.18 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.03 | 0.01 | -0.05 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.31 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 295.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 300.00 | 0.01 | 0.44 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.34 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 215.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 225.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.34 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 230.00 | 0.02 | 0.19 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.01 | 0.00 | -0.05 | 9/2/2026 | 9/3/2026 3:59:51 PM EST |
| 235.00 | 0.03 | 0.20 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.28 | -0.03 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 240.00 | 0.24 | 0.37 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.28 | -0.06 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 245.00 | 0.59 | 0.76 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.27 | -0.11 | 0.02 | -0.14 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 250.00 | 1.33 | 1.51 | 1.42 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.26 | -0.21 | 0.02 | -0.18 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 255.00 | 2.68 | 2.87 | 2.78 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.26 | -0.35 | 0.03 | -0.21 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 260.00 | 4.90 | 5.15 | 5.03 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.26 | -0.52 | 0.04 | -0.22 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 265.00 | 7.75 | 8.45 | 8.10 | 8.42 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.25 | -0.69 | 0.03 | -0.20 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 270.00 | 11.30 | 12.70 | 12.00 | 12.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.81 | 0.02 | -0.15 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
| 275.00 | 15.70 | 17.05 | 16.38 | % | 0.06 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.11 | 9/3/2026 3:59:51 PM EST | |||
| 280.00 | 20.45 | 21.80 | 21.13 | % | 0.08 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.07 | 9/3/2026 3:59:51 PM EST | |||
| 285.00 | 25.50 | 26.65 | 26.08 | 23.87 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.05 | 8/31/2026 | 9/3/2026 3:59:51 PM EST |
| 290.00 | 30.50 | 31.60 | 31.05 | % | 0.11 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 295.00 | 35.50 | 36.65 | 36.08 | % | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 300.00 | 40.50 | 41.65 | 41.08 | % | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:51 PM EST | |||
| 305.00 | 45.50 | 46.65 | 46.08 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 310.00 | 49.50 | 51.65 | 50.58 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 315.00 | 54.20 | 57.95 | 56.08 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 320.00 | 59.20 | 62.95 | 61.08 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 325.00 | 64.20 | 67.95 | 66.08 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 330.00 | 70.10 | 72.65 | 71.38 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST | |||
| 335.00 | 75.10 | 77.65 | 76.38 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:51 PM EST |