Options Chain for AMAZON COM INC COM (AMZN) - $256.70 as of 9/14/2026 7:09:53 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 | 61.55 | 64.95 | 63.25 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 195.00 | 56.55 | 59.95 | 58.25 | % | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 200.00 | 52.00 | 54.95 | 53.48 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 205.00 | 47.00 | 49.95 | 48.48 | % | 0.24 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 210.00 | 42.00 | 44.95 | 43.48 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 215.00 | 37.00 | 40.00 | 38.50 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 220.00 | 32.60 | 33.85 | 33.23 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 225.00 | 27.50 | 28.85 | 28.18 | 27.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:03 PM EST |
| 230.00 | 22.65 | 23.85 | 23.25 | 23.50 | -3.93 | -14.33% | 0.10 | 2 | 22 | 0.62 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 232.50 | 20.05 | 21.35 | 20.70 | 24.86 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.58 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 235.00 | 17.65 | 18.85 | 18.25 | % | 0.08 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 9/11/2026 4:00:03 PM EST | |||
| 237.50 | 15.25 | 16.40 | 15.83 | 19.98 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.48 | 0.98 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 240.00 | 12.80 | 13.95 | 13.38 | 17.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.44 | 0.97 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 242.50 | 10.60 | 11.55 | 11.08 | 12.23 | -2.87 | -19.01% | 0.05 | 202 | 45 | 0.41 | 0.95 | 0.01 | -0.11 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 245.00 | 8.30 | 9.25 | 8.78 | 8.76 | -2.54 | -22.48% | 0.04 | 243 | 8 | 0.37 | 0.92 | 0.02 | -0.15 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 247.50 | 6.50 | 6.75 | 6.63 | 6.58 | -3.34 | -33.67% | 0.03 | 1,396 | 967 | 0.33 | 0.88 | 0.02 | -0.19 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 250.00 | 4.55 | 4.90 | 4.73 | 4.71 | -3.36 | -41.64% | 0.02 | 371 | 251 | 0.27 | 0.81 | 0.03 | -0.23 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 252.50 | 3.00 | 3.25 | 3.13 | 3.15 | -2.74 | -46.52% | 0.01 | 400 | 276 | 0.26 | 0.73 | 0.04 | -0.27 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 255.00 | 1.93 | 2.00 | 1.97 | 2.00 | -1.95 | -49.37% | 0.01 | 1,473 | 1,268 | 0.25 | 0.61 | 0.05 | -0.30 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 257.50 | 1.13 | 1.19 | 1.16 | 1.15 | -1.61 | -58.34% | 0.00 | 3,870 | 900 | 0.25 | 0.48 | 0.05 | -0.31 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 260.00 | 0.63 | 0.67 | 0.65 | 0.64 | -1.15 | -64.25% | 0.00 | 1,585 | 1,927 | 0.25 | 0.35 | 0.05 | -0.29 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 262.50 | 0.35 | 0.37 | 0.36 | 0.35 | -0.73 | -67.60% | 0.00 | 583 | 1,024 | 0.25 | 0.24 | 0.04 | -0.25 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 265.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.44 | -69.85% | 0.00 | 2,068 | 3,065 | 0.26 | 0.16 | 0.03 | -0.20 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 267.50 | 0.11 | 0.13 | 0.12 | 0.10 | -0.27 | -72.98% | 0.00 | 812 | 515 | 0.26 | 0.10 | 0.02 | -0.15 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 270.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 202 | 1,875 | 0.27 | 0.06 | 0.02 | -0.10 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 117 | 651 | 0.28 | 0.04 | 0.01 | -0.07 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 24 | 337 | 0.29 | 0.02 | 0.01 | -0.05 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 277.50 | 0.02 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | 0.01 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 49 | 481 | 0.34 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 72 | 0.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 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 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 215.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 230.00 | 0.02 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 232.50 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 235.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 13 | 710 | 0.35 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 237.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 89 | 905 | 0.33 | -0.02 | 0.00 | -0.05 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 240.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 173 | 578 | 0.31 | -0.03 | 0.01 | -0.08 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 242.50 | 0.25 | 0.29 | 0.27 | 0.29 | +0.14 | +93.34% | 0.00 | 51 | 281 | 0.30 | -0.05 | 0.01 | -0.11 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 245.00 | 0.45 | 0.48 | 0.47 | 0.48 | +0.22 | +84.62% | 0.00 | 307 | 258 | 0.28 | -0.08 | 0.02 | -0.15 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 247.50 | 0.80 | 0.85 | 0.83 | 0.82 | +0.37 | +82.23% | 0.00 | 611 | 395 | 0.27 | -0.12 | 0.02 | -0.19 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 250.00 | 1.40 | 1.47 | 1.44 | 1.44 | +0.68 | +89.48% | 0.01 | 637 | 838 | 0.26 | -0.19 | 0.03 | -0.23 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 252.50 | 2.32 | 2.42 | 2.37 | 2.33 | +1.03 | +79.24% | 0.01 | 753 | 1,425 | 0.26 | -0.27 | 0.04 | -0.27 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 255.00 | 3.55 | 3.85 | 3.70 | 3.76 | +1.66 | +79.05% | 0.01 | 165 | 1,271 | 0.25 | -0.39 | 0.05 | -0.30 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 257.50 | 5.25 | 5.60 | 5.43 | 5.56 | +2.26 | +68.49% | 0.02 | 89 | 112 | 0.25 | -0.52 | 0.05 | -0.31 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 260.00 | 7.20 | 7.60 | 7.40 | 7.45 | +2.75 | +58.52% | 0.03 | 347 | 824 | 0.24 | -0.65 | 0.05 | -0.29 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 262.50 | 9.15 | 10.00 | 9.58 | 9.78 | +3.38 | +52.82% | 0.04 | 27 | 17 | 0.24 | -0.76 | 0.04 | -0.25 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 265.00 | 11.50 | 12.75 | 12.13 | 11.94 | +3.55 | +42.32% | 0.05 | 1,049 | 44 | 0.25 | -0.84 | 0.03 | -0.20 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 267.50 | 13.80 | 15.00 | 14.40 | 13.95 | +3.39 | +32.11% | 0.05 | 20 | 66 | 0.35 | -0.90 | 0.02 | -0.15 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 270.00 | 16.25 | 17.50 | 16.88 | 14.75 | +0.49 | +3.44% | 0.06 | 1 | 86 | 0.38 | -0.94 | 0.02 | -0.10 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 272.50 | 18.75 | 20.10 | 19.43 | 15.51 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.41 | -0.96 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 275.00 | 21.25 | 22.60 | 21.93 | 17.74 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.45 | -0.98 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 277.50 | 23.75 | 24.95 | 24.35 | 22.41 | +2.21 | +10.95% | 0.09 | 1 | 18 | 0.48 | -0.99 | 0.00 | -0.03 | 9/14/2026 | 9/11/2026 4:00:03 PM EST |
| 280.00 | 26.25 | 27.60 | 26.93 | 22.77 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 285.00 | 31.25 | 32.40 | 31.83 | 27.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 290.00 | 35.50 | 38.55 | 37.03 | 32.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 295.00 | 40.50 | 43.50 | 42.00 | 37.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:03 PM EST |
| 300.00 | 45.30 | 48.55 | 46.93 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 305.00 | 50.50 | 53.25 | 51.88 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 310.00 | 55.45 | 58.50 | 56.98 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 315.00 | 60.45 | 63.50 | 61.98 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 320.00 | 65.45 | 68.65 | 67.05 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 325.00 | 70.45 | 73.50 | 71.98 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 330.00 | 75.45 | 78.40 | 76.93 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST | |||
| 335.00 | 80.45 | 83.05 | 81.75 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:03 PM EST |