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 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 60.95 | 64.70 | 62.83 | % | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 195.00 | 56.00 | 59.70 | 57.85 | 53.19 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 51.00 | 54.65 | 52.83 | 48.19 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 46.00 | 49.65 | 47.83 | 43.32 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 41.85 | 44.00 | 42.93 | 38.35 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 215.00 | 36.90 | 38.70 | 37.80 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 220.00 | 31.95 | 33.70 | 32.83 | 32.44 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 225.00 | 26.95 | 28.35 | 27.65 | 26.46 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.53 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | 24.50 | 26.60 | 25.55 | 20.59 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 22.00 | 23.80 | 22.90 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 19.50 | 21.25 | 20.38 | 15.78 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.50 | 0.98 | 0.00 | -0.06 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 17.20 | 18.85 | 18.03 | 15.38 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.44 | 0.97 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 14.55 | 16.40 | 15.48 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.42 | 0.94 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 12.15 | 14.00 | 13.08 | 11.88 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.39 | 0.90 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 9.80 | 11.30 | 10.55 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.31 | 0.84 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 8.40 | 8.90 | 8.65 | 9.00 | +1.12 | +14.22% | 0.04 | 1 | 141 | 0.30 | 0.77 | 0.03 | -0.26 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 6.45 | 6.80 | 6.63 | 6.70 | +0.66 | +10.93% | 0.03 | 1 | 339 | 0.28 | 0.68 | 0.04 | -0.29 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.60 | +13.96% | 0.02 | 219 | 377 | 0.27 | 0.57 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 3.35 | 3.50 | 3.43 | 3.32 | +0.43 | +14.88% | 0.01 | 105 | 1,130 | 0.26 | 0.45 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 2.15 | 2.28 | 2.22 | 2.25 | +0.32 | +16.58% | 0.01 | 626 | 1,715 | 0.26 | 0.34 | 0.04 | -0.28 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 1.35 | 1.44 | 1.40 | 1.37 | +0.13 | +10.49% | 0.01 | 127 | 595 | 0.26 | 0.24 | 0.04 | -0.24 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 0.81 | 0.87 | 0.84 | 0.85 | +0.07 | +8.98% | 0.00 | 156 | 577 | 0.27 | 0.16 | 0.03 | -0.19 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 0.46 | 0.55 | 0.51 | 0.50 | +0.02 | +4.17% | 0.00 | 35 | 650 | 0.27 | 0.11 | 0.02 | -0.14 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.26 | 0.34 | 0.30 | 0.34 | +0.06 | +21.43% | 0.00 | 12 | 998 | 0.28 | 0.06 | 0.02 | -0.10 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 0.16 | 0.24 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 6 | 621 | 0.28 | 0.04 | 0.01 | -0.07 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 0.05 | 0.13 | 0.09 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 869 | 0.29 | 0.02 | 0.01 | -0.04 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 272.50 | 0.05 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.31 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 302 | 0.31 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 277.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.33 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 282.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 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 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | 0.01 | 0.16 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 7 | 0.37 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.37 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 0.05 | 0.15 | 0.10 | 0.22 | +0.06 | +37.50% | 0.00 | 1 | 378 | 0.34 | -0.02 | 0.00 | -0.06 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.09 | 0.23 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.33 | -0.03 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 0.17 | 0.25 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.29 | -0.06 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.16 | -34.79% | 0.00 | 8 | 249 | 0.29 | -0.10 | 0.02 | -0.17 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 0.44 | 0.48 | 0.46 | 0.50 | -0.22 | -30.56% | 0.00 | 15 | 346 | 0.28 | -0.16 | 0.03 | -0.22 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 0.72 | 0.75 | 0.74 | 0.75 | -0.39 | -34.22% | 0.00 | 22 | 944 | 0.27 | -0.23 | 0.03 | -0.26 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 1.15 | 1.22 | 1.19 | 1.20 | -0.60 | -33.34% | 0.00 | 37 | 262 | 0.26 | -0.32 | 0.04 | -0.29 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 1.84 | 1.96 | 1.90 | 2.04 | -0.71 | -25.82% | 0.01 | 93 | 1,320 | 0.27 | -0.43 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 2.83 | 3.10 | 2.97 | 3.00 | -0.85 | -22.08% | 0.01 | 23 | 131 | 0.26 | -0.55 | 0.05 | -0.31 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 4.15 | 4.40 | 4.28 | 4.60 | -0.99 | -17.71% | 0.02 | 20 | 222 | 0.25 | -0.66 | 0.04 | -0.28 | 9/18/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 5.80 | 6.20 | 6.00 | 7.13 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.25 | -0.76 | 0.04 | -0.24 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 7.70 | 8.20 | 7.95 | 9.35 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.24 | -0.84 | 0.03 | -0.19 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 9.25 | 10.85 | 10.05 | 11.42 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.34 | -0.89 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 11.55 | 13.50 | 12.53 | 13.44 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.40 | -0.94 | 0.02 | -0.10 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 13.95 | 15.85 | 14.90 | 20.27 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.43 | -0.96 | 0.01 | -0.07 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 16.45 | 18.30 | 17.38 | 17.92 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.04 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 272.50 | 18.90 | 20.55 | 19.73 | 24.44 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 21.40 | 23.20 | 22.30 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 277.50 | 23.90 | 25.70 | 24.80 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 280.00 | 26.40 | 28.20 | 27.30 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 282.50 | 28.90 | 30.70 | 29.80 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 285.00 | 30.60 | 33.80 | 32.20 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 290.00 | 35.65 | 38.80 | 37.23 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 295.00 | 40.45 | 44.10 | 42.28 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 300.00 | 45.45 | 48.85 | 47.15 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 305.00 | 50.40 | 53.85 | 52.13 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 310.00 | 55.30 | 59.05 | 57.18 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 315.00 | 60.45 | 64.10 | 62.28 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 320.00 | 65.40 | 68.75 | 67.08 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 325.00 | 70.45 | 73.95 | 72.20 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 330.00 | 75.40 | 79.10 | 77.25 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 335.00 | 80.25 | 84.10 | 82.18 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |