Options Chain for AMAZON COM INC COM (AMZN) - $250.01 as of 9/18/2026 8:35:44 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 | 64.90 | 68.50 | 66.70 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 190.00 | 59.95 | 63.55 | 61.75 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 195.00 | 54.95 | 58.55 | 56.75 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 200.00 | 50.95 | 52.20 | 51.58 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 205.00 | 46.00 | 47.25 | 46.63 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 210.00 | 41.00 | 42.25 | 41.63 | % | 0.20 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 215.00 | 36.05 | 37.30 | 36.68 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 220.00 | 31.10 | 32.30 | 31.70 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 26.15 | 27.40 | 26.78 | 29.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 21.20 | 22.55 | 21.88 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | 0.97 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 18.80 | 20.15 | 19.48 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | 0.95 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 16.40 | 17.80 | 17.10 | 15.83 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.39 | 0.92 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 14.10 | 15.55 | 14.83 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.89 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 11.90 | 13.35 | 12.63 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.27 | 0.84 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 9.85 | 11.15 | 10.50 | 10.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | 0.79 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 7.50 | 9.30 | 8.40 | 8.67 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.29 | 0.72 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 6.05 | 7.50 | 6.78 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.26 | 0.64 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 5.20 | 5.85 | 5.53 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.27 | 0.56 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 3.90 | 4.50 | 4.20 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 709 | 0.27 | 0.47 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 2.82 | 3.25 | 3.04 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.26 | 0.39 | 0.03 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 2.00 | 2.52 | 2.26 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.27 | 0.31 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 1.52 | 1.80 | 1.66 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.27 | 0.24 | 0.03 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 1.06 | 1.25 | 1.16 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.27 | 0.18 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 0.69 | 0.85 | 0.77 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.27 | 0.13 | 0.02 | -0.12 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 0.45 | 0.67 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.09 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 270.00 | 0.31 | 0.46 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.28 | 0.06 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 272.50 | 0.01 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.04 | 0.01 | -0.05 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 275.00 | 0.07 | 0.23 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.27 | 0.03 | 0.01 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 277.50 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.14 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 285.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.31 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 195.00 | 0.02 | 0.25 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 205.00 | 0.02 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 210.00 | 0.03 | 0.12 | 0.08 | 0.09 | 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 |
| 215.00 | 0.02 | 0.22 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 0.03 | 0.42 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 0.06 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | -0.03 | 0.01 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 232.50 | 0.28 | 0.51 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.30 | -0.05 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 235.00 | 0.45 | 0.56 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.29 | -0.08 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 237.50 | 0.62 | 0.75 | 0.69 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.28 | -0.11 | 0.02 | -0.13 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 240.00 | 0.86 | 1.09 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.27 | -0.16 | 0.02 | -0.16 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 242.50 | 1.29 | 1.60 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.27 | -0.21 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 245.00 | 1.86 | 2.10 | 1.98 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.26 | -0.28 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 247.50 | 2.58 | 3.15 | 2.87 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.26 | -0.36 | 0.03 | -0.22 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 250.00 | 3.45 | 4.15 | 3.80 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.26 | -0.44 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 252.50 | 4.60 | 5.25 | 4.93 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.25 | -0.53 | 0.03 | -0.23 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 255.00 | 6.00 | 6.90 | 6.45 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.25 | -0.61 | 0.03 | -0.21 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 257.50 | 7.55 | 8.70 | 8.13 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.25 | -0.69 | 0.03 | -0.20 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 260.00 | 9.40 | 10.60 | 10.00 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.25 | -0.76 | 0.03 | -0.17 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 262.50 | 11.40 | 12.90 | 12.15 | 11.39 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.82 | 0.02 | -0.14 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 265.00 | 13.40 | 15.10 | 14.25 | 11.85 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.36 | -0.87 | 0.02 | -0.12 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 267.50 | 15.70 | 17.30 | 16.50 | % | 0.06 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.09 | 9/17/2026 4:00:03 PM EST | |||
| 270.00 | 18.05 | 19.65 | 18.85 | % | 0.07 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.07 | 9/17/2026 4:00:03 PM EST | |||
| 272.50 | 20.50 | 22.00 | 21.25 | % | 0.08 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 275.00 | 23.10 | 24.40 | 23.75 | % | 0.09 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 277.50 | 25.60 | 26.85 | 26.23 | % | 0.09 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 280.00 | 28.10 | 29.35 | 28.73 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 285.00 | 33.10 | 34.35 | 33.73 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 290.00 | 38.10 | 39.35 | 38.73 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 295.00 | 43.10 | 44.35 | 43.73 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 300.00 | 46.80 | 50.40 | 48.60 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 305.00 | 51.80 | 55.40 | 53.60 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 310.00 | 56.80 | 60.40 | 58.60 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 315.00 | 61.80 | 65.40 | 63.60 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 320.00 | 66.80 | 70.40 | 68.60 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 325.00 | 71.80 | 75.40 | 73.60 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 330.00 | 76.80 | 80.40 | 78.60 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 335.00 | 81.80 | 85.40 | 83.60 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |