Options Chain for AMAZON COM INC COM (AMZN) - $260.20 as of 9/1/2026 8:45:29 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 | 63.65 | 67.10 | 65.38 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 195.00 | 58.65 | 62.20 | 60.43 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 200.00 | 53.70 | 56.80 | 55.25 | 58.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 205.00 | 48.70 | 51.80 | 50.25 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 210.00 | 43.70 | 46.95 | 45.33 | % | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 215.00 | 38.75 | 41.70 | 40.23 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 220.00 | 33.80 | 37.15 | 35.48 | % | 0.16 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/31/2026 4:00:03 PM EST | |||
| 225.00 | 28.85 | 32.35 | 30.60 | % | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 8/31/2026 4:00:03 PM EST | |||
| 230.00 | 23.95 | 26.90 | 25.43 | % | 0.11 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.08 | 8/31/2026 4:00:03 PM EST | |||
| 235.00 | 19.20 | 22.00 | 20.60 | % | 0.09 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.10 | 8/31/2026 4:00:03 PM EST | |||
| 240.00 | 14.60 | 17.35 | 15.98 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.93 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 245.00 | 10.40 | 12.85 | 11.63 | % | 0.05 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.16 | 8/31/2026 4:00:03 PM EST | |||
| 250.00 | 8.00 | 9.25 | 8.63 | 8.00 | -3.10 | -27.93% | 0.03 | 21 | 4 | 0.28 | 0.79 | 0.02 | -0.18 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 255.00 | 5.50 | 6.20 | 5.85 | 5.85 | -2.59 | -30.69% | 0.02 | 132 | 27 | 0.28 | 0.67 | 0.03 | -0.21 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 260.00 | 3.00 | 4.00 | 3.50 | 3.35 | -2.65 | -44.17% | 0.01 | 15 | 70 | 0.26 | 0.53 | 0.03 | -0.21 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 265.00 | 1.60 | 2.11 | 1.86 | 1.90 | -1.35 | -41.54% | 0.01 | 6 | 140 | 0.25 | 0.37 | 0.03 | -0.20 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 270.00 | 0.70 | 1.36 | 1.03 | 0.51 | -1.31 | -71.98% | 0.00 | 2 | 94 | 0.26 | 0.25 | 0.02 | -0.16 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 275.00 | 0.32 | 0.70 | 0.51 | 0.50 | -0.50 | -50.00% | 0.00 | 6 | 54 | 0.26 | 0.15 | 0.02 | -0.12 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 280.00 | 0.04 | 0.53 | 0.29 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 12 | 0.29 | 0.09 | 0.01 | -0.08 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.05 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.62 | 0.32 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 8/31/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 8/31/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 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 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.82 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | -0.01 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 230.00 | 0.02 | 0.45 | 0.24 | 0.09 | -0.08 | -47.06% | 0.00 | 3 | 1 | 0.31 | -0.02 | 0.00 | -0.08 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 235.00 | 0.01 | 0.72 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | -0.04 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 240.00 | 0.71 | 1.20 | 0.96 | 1.10 | +0.39 | +54.93% | 0.00 | 19 | 149 | 0.31 | -0.07 | 0.01 | -0.12 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 245.00 | 1.35 | 1.97 | 1.66 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.27 | -0.13 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 250.00 | 2.64 | 3.40 | 3.02 | 3.00 | +1.00 | +50.00% | 0.01 | 5 | 125 | 0.28 | -0.21 | 0.02 | -0.18 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 255.00 | 4.65 | 5.50 | 5.08 | 4.92 | +1.05 | +27.14% | 0.02 | 15 | 18 | 0.24 | -0.33 | 0.03 | -0.21 | 9/1/2026 | 8/31/2026 4:00:03 PM EST |
| 260.00 | 7.05 | 8.15 | 7.60 | 6.29 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.27 | -0.47 | 0.03 | -0.21 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 265.00 | 10.65 | 12.15 | 11.40 | % | 0.04 | 0 | 0 | 0.24 | -0.63 | 0.03 | -0.20 | 8/31/2026 4:00:03 PM EST | |||
| 270.00 | 14.40 | 16.90 | 15.65 | 10.77 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.32 | -0.75 | 0.02 | -0.16 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 275.00 | 18.50 | 22.00 | 20.25 | % | 0.07 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.12 | 8/31/2026 4:00:03 PM EST | |||
| 280.00 | 23.65 | 26.80 | 25.23 | % | 0.09 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.08 | 8/31/2026 4:00:03 PM EST | |||
| 285.00 | 28.70 | 31.70 | 30.20 | 23.87 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.46 | -0.95 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 4:00:03 PM EST |
| 290.00 | 33.35 | 36.70 | 35.03 | % | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 8/31/2026 4:00:03 PM EST | |||
| 295.00 | 38.35 | 41.65 | 40.00 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 8/31/2026 4:00:03 PM EST | |||
| 300.00 | 43.55 | 46.65 | 45.10 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/31/2026 4:00:03 PM EST | |||
| 305.00 | 48.15 | 51.65 | 49.90 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 310.00 | 53.15 | 56.65 | 54.90 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 315.00 | 58.15 | 61.65 | 59.90 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 320.00 | 63.20 | 66.65 | 64.93 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 325.00 | 68.20 | 71.65 | 69.93 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 330.00 | 73.20 | 76.65 | 74.93 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 335.00 | 78.15 | 81.65 | 79.90 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST |