Options Chain for AMAZON COM INC COM (AMZN) - $265.26 as of 8/14/2026 7:25:17 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 121.95 | 125.40 | 123.68 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 116.90 | 120.45 | 118.68 | % | 0.82 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 150.00 | 112.00 | 115.40 | 113.70 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 155.00 | 107.05 | 110.50 | 108.78 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 160.00 | 102.05 | 105.55 | 103.80 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 165.00 | 97.10 | 100.60 | 98.85 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 170.00 | 92.05 | 95.60 | 93.83 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 175.00 | 87.10 | 90.65 | 88.88 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 180.00 | 82.15 | 85.70 | 83.93 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 185.00 | 77.20 | 80.65 | 78.93 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 190.00 | 72.25 | 75.70 | 73.98 | % | 0.39 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 195.00 | 67.30 | 70.80 | 69.05 | % | 0.35 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 200.00 | 62.40 | 65.90 | 64.15 | 75.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 58.20 | 59.45 | 58.83 | 65.16 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 53.35 | 54.55 | 53.95 | % | 0.26 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 8/14/2026 3:59:56 PM EST | |||
| 215.00 | 48.45 | 49.60 | 49.03 | % | 0.23 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.06 | 8/14/2026 3:59:56 PM EST | |||
| 220.00 | 43.60 | 44.85 | 44.23 | 45.57 | -4.08 | -8.22% | 0.20 | 1 | 1 | 0.40 | 0.95 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 38.85 | 40.10 | 39.48 | 45.75 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.29 | 0.93 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 34.20 | 35.45 | 34.83 | 35.43 | -1.77 | -4.76% | 0.15 | 2 | 3 | 0.29 | 0.91 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 29.65 | 30.50 | 30.08 | 31.49 | -1.47 | -4.46% | 0.13 | 1 | 11 | 0.28 | 0.88 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 25.40 | 26.30 | 25.85 | 25.85 | -3.88 | -13.06% | 0.11 | 26 | 25 | 0.28 | 0.85 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 245.00 | 21.50 | 22.40 | 21.95 | 22.40 | -5.78 | -20.52% | 0.09 | 5 | 6 | 0.28 | 0.80 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 17.65 | 18.65 | 18.15 | 18.52 | -1.98 | -9.66% | 0.07 | 97 | 21 | 0.28 | 0.74 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 14.40 | 15.20 | 14.80 | 15.67 | -2.26 | -12.61% | 0.06 | 3 | 52 | 0.27 | 0.67 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 11.55 | 12.00 | 11.78 | 12.00 | -2.73 | -18.54% | 0.05 | 53 | 63 | 0.27 | 0.59 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 265.00 | 9.20 | 9.45 | 9.33 | 9.30 | -1.85 | -16.60% | 0.04 | 83 | 95 | 0.27 | 0.50 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 7.15 | 7.50 | 7.33 | 7.18 | -1.62 | -18.41% | 0.03 | 68 | 116 | 0.28 | 0.43 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 5.25 | 5.65 | 5.45 | 5.40 | -1.80 | -25.00% | 0.02 | 61 | 162 | 0.27 | 0.35 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 4.00 | 4.30 | 4.15 | 4.10 | -1.29 | -23.94% | 0.01 | 298 | 505 | 0.28 | 0.29 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 2.91 | 3.15 | 3.03 | 3.02 | -1.09 | -26.53% | 0.01 | 621 | 295 | 0.27 | 0.23 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 2.07 | 2.42 | 2.25 | 2.30 | -0.70 | -23.34% | 0.01 | 83 | 171 | 0.28 | 0.18 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 295.00 | 1.53 | 1.74 | 1.64 | 1.63 | -0.76 | -31.80% | 0.01 | 156 | 662 | 0.28 | 0.14 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 300.00 | 1.15 | 1.24 | 1.20 | 1.15 | -0.54 | -31.96% | 0.00 | 397 | 414 | 0.28 | 0.11 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 0.80 | 0.97 | 0.89 | 0.94 | -0.43 | -31.39% | 0.00 | 184 | 141 | 0.29 | 0.08 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 310.00 | 0.61 | 0.74 | 0.68 | 0.71 | -0.33 | -31.74% | 0.00 | 21 | 182 | 0.30 | 0.06 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 315.00 | 0.39 | 0.58 | 0.49 | 0.53 | -0.23 | -30.27% | 0.00 | 14 | 77 | 0.30 | 0.05 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 320.00 | 0.30 | 0.46 | 0.38 | 0.39 | -0.13 | -25.00% | 0.00 | 22 | 157 | 0.30 | 0.04 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 325.00 | 0.20 | 0.32 | 0.26 | 0.28 | -0.12 | -30.00% | 0.00 | 8 | 53 | 0.31 | 0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 330.00 | 0.11 | 0.31 | 0.21 | 0.23 | -0.08 | -25.81% | 0.00 | 1 | 13 | 0.31 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 335.00 | 0.07 | 0.27 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 340.00 | 0.08 | 0.23 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 35 | 0.33 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 345.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.32 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 165.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 175.00 | 0.02 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 180.00 | 0.09 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 190.00 | 0.07 | 0.25 | 0.16 | 0.15 | % | 0.00 | 2 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 195.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 200.00 | 0.17 | 0.30 | 0.24 | 0.21 | -0.04 | -16.00% | 0.00 | 20 | 28 | 0.40 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 205.00 | 0.18 | 0.38 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 210.00 | 0.24 | 0.48 | 0.36 | 0.34 | -0.03 | -8.11% | 0.00 | 1 | 15 | 0.36 | -0.03 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 215.00 | 0.38 | 0.48 | 0.43 | 0.45 | -0.03 | -6.25% | 0.00 | 18 | 7 | 0.34 | -0.04 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 220.00 | 0.47 | 0.60 | 0.54 | 0.57 | -0.06 | -9.53% | 0.00 | 1 | 386 | 0.32 | -0.05 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 225.00 | 0.71 | 0.89 | 0.80 | 0.78 | -0.04 | -4.88% | 0.00 | 4 | 80 | 0.32 | -0.07 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 230.00 | 1.04 | 1.17 | 1.11 | 1.10 | 0.00 | 0.00% | 0.00 | 51 | 50 | 0.31 | -0.09 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 235.00 | 1.45 | 1.60 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 89 | 275 | 0.30 | -0.12 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 240.00 | 2.08 | 2.30 | 2.19 | 2.20 | -0.04 | -1.79% | 0.01 | 69 | 3,941 | 0.29 | -0.15 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 245.00 | 2.92 | 3.30 | 3.11 | 3.06 | -0.06 | -1.93% | 0.01 | 68 | 245 | 0.29 | -0.20 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 250.00 | 4.20 | 4.45 | 4.33 | 4.27 | +0.02 | +0.48% | 0.02 | 103 | 524 | 0.28 | -0.26 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 255.00 | 5.70 | 6.25 | 5.98 | 6.00 | +0.25 | +4.35% | 0.02 | 46 | 228 | 0.28 | -0.33 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 260.00 | 7.70 | 8.35 | 8.03 | 8.00 | +0.45 | +5.96% | 0.03 | 74 | 105 | 0.28 | -0.41 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 265.00 | 10.15 | 10.75 | 10.45 | 10.20 | +0.27 | +2.72% | 0.04 | 56 | 121 | 0.28 | -0.50 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 270.00 | 13.05 | 13.95 | 13.50 | 13.43 | +1.28 | +10.54% | 0.05 | 8 | 83 | 0.28 | -0.57 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 275.00 | 16.25 | 17.30 | 16.78 | 16.73 | +1.38 | +8.99% | 0.06 | 3 | 34 | 0.28 | -0.65 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 280.00 | 19.75 | 21.10 | 20.43 | 20.00 | +1.17 | +6.22% | 0.07 | 2 | 31 | 0.28 | -0.71 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 285.00 | 23.65 | 25.15 | 24.40 | 20.23 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.29 | -0.77 | 0.01 | -0.10 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 290.00 | 27.90 | 29.45 | 28.68 | 27.97 | +2.03 | +7.83% | 0.10 | 2 | 4 | 0.29 | -0.82 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 295.00 | 32.35 | 33.95 | 33.15 | 32.45 | +1.90 | +6.22% | 0.11 | 2 | 3 | 0.33 | -0.86 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 300.00 | 37.05 | 38.60 | 37.83 | 36.82 | +7.37 | +25.03% | 0.13 | 5 | 5 | 0.35 | -0.89 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 305.00 | 41.85 | 43.35 | 42.60 | 41.32 | +7.23 | +21.21% | 0.14 | 7 | 7 | 0.36 | -0.92 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 310.00 | 46.80 | 48.15 | 47.48 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 8/14/2026 3:59:56 PM EST | |||
| 315.00 | 50.40 | 53.90 | 52.15 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 320.00 | 55.40 | 58.10 | 56.75 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 325.00 | 60.40 | 63.85 | 62.13 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 330.00 | 65.40 | 68.85 | 67.13 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 8/14/2026 3:59:56 PM EST | |||
| 335.00 | 70.40 | 73.85 | 72.13 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 340.00 | 75.40 | 78.85 | 77.13 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 345.00 | 80.40 | 83.85 | 82.13 | % | 0.24 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:56 PM EST |