Options Chain for AMAZON COM INC COM (AMZN) - $251.19 as of 9/18/2026 10:16:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 65.95 | 69.60 | 67.78 | % | 0.37 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 60.95 | 64.60 | 62.78 | 62.28 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 56.30 | 59.55 | 57.93 | % | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 51.45 | 54.35 | 52.90 | 47.99 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 45.95 | 49.55 | 47.75 | % | 0.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 210.00 | 41.65 | 44.35 | 43.00 | 41.85 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 215.00 | 36.70 | 39.35 | 38.03 | 36.90 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 32.05 | 33.45 | 32.75 | 31.86 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 225.00 | 27.05 | 28.45 | 27.75 | 26.77 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | 24.55 | 25.95 | 25.25 | 24.85 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.69 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 22.05 | 23.45 | 22.75 | 21.56 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.63 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 19.55 | 20.95 | 20.25 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.58 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 17.10 | 18.50 | 17.80 | 16.54 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.52 | 0.97 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 14.60 | 15.95 | 15.28 | 13.91 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.47 | 0.94 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 12.70 | 13.50 | 13.10 | 12.73 | +1.04 | +8.90% | 0.05 | 12 | 141 | 0.41 | 0.91 | 0.02 | -0.20 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 9.75 | 11.05 | 10.40 | 10.48 | +0.93 | +9.74% | 0.04 | 317 | 85 | 0.37 | 0.86 | 0.03 | -0.25 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 7.55 | 8.55 | 8.05 | 7.73 | +0.52 | +7.22% | 0.03 | 7 | 325 | 0.33 | 0.80 | 0.04 | -0.29 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 5.70 | 6.10 | 5.90 | 5.87 | +0.91 | +18.35% | 0.02 | 46 | 280 | 0.25 | 0.71 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 3.75 | 4.00 | 3.88 | 3.78 | +0.63 | +20.00% | 0.02 | 191 | 2,032 | 0.23 | 0.58 | 0.06 | -0.32 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 2.27 | 2.31 | 2.29 | 2.21 | +0.35 | +18.82% | 0.01 | 382 | 2,529 | 0.23 | 0.42 | 0.07 | -0.30 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 1.17 | 1.22 | 1.20 | 1.22 | +0.20 | +19.61% | 0.00 | 1,442 | 2,891 | 0.23 | 0.25 | 0.06 | -0.24 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 0.54 | 0.59 | 0.57 | 0.59 | +0.06 | +11.33% | 0.00 | 179 | 1,070 | 0.23 | 0.14 | 0.04 | -0.18 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.01 | +4.00% | 0.00 | 380 | 2,468 | 0.24 | 0.08 | 0.03 | -0.12 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 77 | 2,502 | 0.25 | 0.04 | 0.02 | -0.08 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 33 | 1,374 | 0.26 | 0.02 | 0.01 | -0.05 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,079 | 0.27 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 879 | 0.29 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 272.50 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 277.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 182 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | 0.02 | 0.05 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 19 | 0.42 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.40 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 60 | 0.37 | -0.02 | 0.00 | -0.05 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.01 | 0.13 | 0.07 | 0.23 | +0.16 | +228.58% | 0.00 | 1 | 207 | 0.31 | -0.03 | 0.01 | -0.11 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 0.05 | 0.07 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 12 | 361 | 0.30 | -0.06 | 0.01 | -0.15 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 36 | 931 | 0.28 | -0.09 | 0.02 | -0.20 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.13 | -48.15% | 0.00 | 82 | 548 | 0.24 | -0.14 | 0.03 | -0.25 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.26 | -52.00% | 0.00 | 55 | 1,015 | 0.24 | -0.20 | 0.04 | -0.29 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 0.44 | 0.52 | 0.48 | 0.47 | -0.49 | -51.05% | 0.00 | 126 | 1,412 | 0.23 | -0.29 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 0.93 | 0.99 | 0.96 | 1.03 | -0.78 | -43.10% | 0.00 | 184 | 699 | 0.22 | -0.42 | 0.06 | -0.32 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 1.81 | 1.92 | 1.87 | 1.87 | -1.18 | -38.69% | 0.01 | 397 | 354 | 0.22 | -0.58 | 0.07 | -0.30 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 3.15 | 3.50 | 3.33 | 3.50 | -1.00 | -22.23% | 0.01 | 167 | 618 | 0.19 | -0.75 | 0.06 | -0.24 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 4.95 | 5.45 | 5.20 | 5.60 | -0.80 | -12.50% | 0.02 | 20 | 134 | 0.20 | -0.86 | 0.04 | -0.18 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 6.95 | 7.70 | 7.33 | 7.72 | -1.24 | -13.84% | 0.03 | 77 | 202 | 0.15 | -0.92 | 0.03 | -0.12 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 9.10 | 10.40 | 9.75 | 10.13 | -1.62 | -13.79% | 0.04 | 40 | 31 | 0.37 | -0.96 | 0.02 | -0.08 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 11.65 | 13.05 | 12.35 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.98 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 14.15 | 15.55 | 14.85 | 16.06 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 16.60 | 18.00 | 17.30 | 18.83 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 272.50 | 19.10 | 20.50 | 19.80 | 20.33 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 21.60 | 23.00 | 22.30 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 277.50 | 23.10 | 26.10 | 24.60 | % | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 280.00 | 25.65 | 28.50 | 27.08 | 30.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 282.50 | 27.95 | 31.60 | 29.78 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 285.00 | 30.45 | 34.00 | 32.23 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 290.00 | 35.45 | 39.10 | 37.28 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 295.00 | 40.45 | 44.05 | 42.25 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 300.00 | 45.65 | 49.00 | 47.33 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 305.00 | 50.60 | 54.05 | 52.33 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 310.00 | 55.45 | 59.05 | 57.25 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 315.00 | 60.45 | 63.80 | 62.13 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 320.00 | 65.45 | 68.80 | 67.13 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 325.00 | 70.45 | 74.10 | 72.28 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 330.00 | 75.45 | 79.10 | 77.28 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 335.00 | 80.45 | 84.00 | 82.23 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |