Options Chain for AMAZON COM INC COM (AMZN) - $259.55 as of 8/24/2026 7:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 119.80 | 123.70 | 121.75 | % | 0.87 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 145.00 | 114.85 | 118.65 | 116.75 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 150.00 | 109.85 | 113.55 | 111.70 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 155.00 | 104.90 | 108.75 | 106.83 | 109.03 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 160.00 | 99.90 | 103.75 | 101.83 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 165.00 | 94.95 | 98.90 | 96.93 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 170.00 | 91.25 | 92.85 | 92.05 | 89.93 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 175.00 | 86.25 | 87.90 | 87.08 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST | |||
| 180.00 | 81.30 | 82.90 | 82.10 | 79.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 185.00 | 76.30 | 77.95 | 77.13 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/24/2026 9:59:00 AM EST | |||
| 190.00 | 71.35 | 73.00 | 72.18 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 8/24/2026 9:59:00 AM EST | |||
| 195.00 | 66.40 | 68.05 | 67.23 | % | 0.34 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 8/24/2026 9:59:00 AM EST | |||
| 200.00 | 61.50 | 62.95 | 62.23 | 60.75 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 205.00 | 56.55 | 58.05 | 57.30 | 54.90 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.54 | 0.98 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 210.00 | 51.65 | 52.95 | 52.30 | 51.40 | -0.88 | -1.69% | 0.25 | 6 | 2 | 0.50 | 0.97 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 215.00 | 46.75 | 48.25 | 47.50 | 47.40 | % | 0.22 | 1 | 0 | 0.47 | 0.96 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 9:59:00 AM EST | |
| 220.00 | 41.90 | 43.10 | 42.50 | 43.10 | +3.48 | +8.79% | 0.19 | 3 | 10 | 0.43 | 0.95 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 225.00 | 37.15 | 38.35 | 37.75 | 34.80 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.31 | 0.93 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 230.00 | 32.45 | 34.00 | 33.23 | 33.47 | +2.21 | +7.07% | 0.14 | 22 | 9 | 0.31 | 0.91 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 235.00 | 27.95 | 29.20 | 28.58 | 26.10 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.30 | 0.88 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 240.00 | 23.65 | 24.90 | 24.28 | 24.00 | +2.05 | +9.34% | 0.10 | 2 | 59 | 0.30 | 0.84 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 245.00 | 19.60 | 20.80 | 20.20 | 20.25 | +0.95 | +4.93% | 0.08 | 4 | 174 | 0.30 | 0.79 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 250.00 | 15.90 | 17.00 | 16.45 | 16.88 | +2.02 | +13.60% | 0.07 | 8 | 195 | 0.30 | 0.73 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 255.00 | 12.65 | 13.55 | 13.10 | 13.22 | +0.95 | +7.75% | 0.05 | 13 | 127 | 0.30 | 0.65 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 260.00 | 10.00 | 10.45 | 10.23 | 10.06 | +1.06 | +11.78% | 0.04 | 323 | 367 | 0.29 | 0.57 | 0.02 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 265.00 | 7.55 | 7.95 | 7.75 | 7.66 | +0.77 | +11.18% | 0.03 | 81 | 269 | 0.29 | 0.48 | 0.02 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 270.00 | 5.55 | 5.90 | 5.73 | 5.75 | +0.70 | +13.87% | 0.02 | 54 | 394 | 0.29 | 0.39 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 275.00 | 4.15 | 4.30 | 4.23 | 4.29 | +0.64 | +17.54% | 0.02 | 49 | 2,953 | 0.29 | 0.32 | 0.02 | -0.14 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 280.00 | 3.00 | 3.15 | 3.08 | 3.00 | +0.35 | +13.21% | 0.01 | 173 | 1,246 | 0.29 | 0.25 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 285.00 | 2.02 | 2.23 | 2.13 | 2.13 | +0.09 | +4.42% | 0.01 | 579 | 1,210 | 0.29 | 0.19 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 290.00 | 1.41 | 1.58 | 1.50 | 1.51 | +0.16 | +11.86% | 0.01 | 88 | 576 | 0.30 | 0.14 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 295.00 | 1.00 | 1.12 | 1.06 | 1.04 | +0.01 | +0.98% | 0.00 | 104 | 891 | 0.30 | 0.11 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 300.00 | 0.68 | 0.80 | 0.74 | 0.77 | +0.07 | +10.00% | 0.00 | 49 | 880 | 0.30 | 0.08 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 305.00 | 0.47 | 0.60 | 0.54 | 0.53 | +0.03 | +6.00% | 0.00 | 18 | 343 | 0.31 | 0.06 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 310.00 | 0.30 | 0.42 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 7 | 377 | 0.31 | 0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 315.00 | 0.21 | 0.32 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.31 | 0.03 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 320.00 | 0.14 | 0.20 | 0.17 | 0.20 | +0.01 | +5.27% | 0.00 | 20 | 328 | 0.32 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 325.00 | 0.08 | 0.22 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.33 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 330.00 | 0.03 | 0.18 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 335.00 | 0.02 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 340.00 | 0.02 | 0.19 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 345.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:00 AM 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 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 145.00 | 0.01 | 0.16 | 0.09 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 150.00 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:00 AM EST |
| 155.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:00 AM EST |
| 160.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 165.00 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 170.00 | 0.02 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 175.00 | 0.03 | 0.22 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 180.00 | 0.08 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 185.00 | 0.07 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 7 | 4 | 0.51 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 190.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 163 | 0.48 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 195.00 | 0.11 | 0.24 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 200.00 | 0.15 | 0.27 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.44 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 205.00 | 0.21 | 0.34 | 0.28 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 5 | 0.43 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 210.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.03 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 215.00 | 0.36 | 0.46 | 0.41 | 0.42 | -0.03 | -6.67% | 0.00 | 2 | 65 | 0.38 | -0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 220.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.08 | -12.70% | 0.00 | 1 | 1,781 | 0.37 | -0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 225.00 | 0.69 | 0.81 | 0.75 | 0.75 | -0.12 | -13.80% | 0.00 | 3 | 182 | 0.35 | -0.07 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 230.00 | 0.97 | 1.12 | 1.05 | 1.07 | -0.18 | -14.40% | 0.00 | 28 | 370 | 0.34 | -0.09 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 235.00 | 1.42 | 1.62 | 1.52 | 1.50 | -0.35 | -18.92% | 0.01 | 4 | 593 | 0.33 | -0.12 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 240.00 | 2.06 | 2.18 | 2.12 | 2.17 | -0.45 | -17.18% | 0.01 | 27 | 4,266 | 0.32 | -0.16 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 245.00 | 3.00 | 3.25 | 3.13 | 3.20 | -0.53 | -14.21% | 0.01 | 53 | 717 | 0.31 | -0.21 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 250.00 | 4.25 | 4.50 | 4.38 | 4.42 | -0.74 | -14.35% | 0.02 | 38 | 1,288 | 0.31 | -0.27 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 255.00 | 5.90 | 6.20 | 6.05 | 5.96 | -1.17 | -16.41% | 0.02 | 22 | 508 | 0.30 | -0.35 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 260.00 | 7.90 | 8.35 | 8.13 | 8.17 | -1.27 | -13.46% | 0.03 | 15 | 295 | 0.30 | -0.43 | 0.02 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 265.00 | 10.45 | 11.20 | 10.83 | 10.77 | -1.47 | -12.01% | 0.04 | 10 | 176 | 0.30 | -0.52 | 0.02 | -0.16 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 270.00 | 13.40 | 14.25 | 13.83 | 13.42 | -1.90 | -12.41% | 0.05 | 1 | 125 | 0.30 | -0.61 | 0.02 | -0.15 | 8/24/2026 | 8/24/2026 9:59:00 AM EST |
| 275.00 | 16.40 | 17.60 | 17.00 | 18.77 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.29 | -0.68 | 0.02 | -0.14 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 280.00 | 20.70 | 21.75 | 21.23 | 22.53 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.30 | -0.75 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 285.00 | 24.75 | 26.00 | 25.38 | 27.64 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.30 | -0.81 | 0.01 | -0.10 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 290.00 | 29.20 | 30.45 | 29.83 | 30.32 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.35 | -0.85 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 9:59:00 AM EST |
| 295.00 | 33.15 | 35.05 | 34.10 | 32.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.89 | 0.01 | -0.07 | 8/14/2026 | 8/24/2026 9:59:00 AM EST |
| 300.00 | 38.60 | 39.80 | 39.20 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.38 | -0.92 | 0.01 | -0.06 | 8/17/2026 | 8/24/2026 9:59:00 AM EST |
| 305.00 | 43.55 | 44.65 | 44.10 | 46.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.40 | -0.94 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:00 AM EST |
| 310.00 | 48.10 | 49.55 | 48.83 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 8/24/2026 9:59:00 AM EST | |||
| 315.00 | 53.15 | 54.50 | 53.83 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 8/24/2026 9:59:00 AM EST | |||
| 320.00 | 58.05 | 59.50 | 58.78 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 8/24/2026 9:59:00 AM EST | |||
| 325.00 | 63.25 | 64.50 | 63.88 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 8/24/2026 9:59:00 AM EST | |||
| 330.00 | 68.40 | 69.50 | 68.95 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/24/2026 9:59:00 AM EST | |||
| 335.00 | 73.10 | 74.50 | 73.80 | 69.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 340.00 | 78.20 | 79.50 | 78.85 | 74.75 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.61 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:00 AM EST |
| 345.00 | 83.10 | 84.50 | 83.80 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:00 AM EST |