Options Chain for AMAZON COM INC COM (AMZN) - $255.45 as of 9/23/2026 7:09:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 63.10 | 65.90 | 64.50 | % | 0.35 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 190.00 | 58.10 | 60.65 | 59.38 | % | 0.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 195.00 | 52.85 | 55.70 | 54.28 | % | 0.28 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 200.00 | 47.50 | 51.05 | 49.28 | 53.41 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 205.00 | 42.50 | 46.10 | 44.30 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 210.00 | 37.50 | 40.85 | 39.18 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 215.00 | 32.50 | 36.10 | 34.30 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 220.00 | 28.95 | 31.10 | 30.03 | 34.81 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 222.50 | 26.50 | 27.30 | 26.90 | % | 0.12 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 225.00 | 24.05 | 25.00 | 24.53 | 25.37 | -2.13 | -7.75% | 0.11 | 6 | 13 | 0.61 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 227.50 | 21.55 | 22.40 | 21.98 | % | 0.10 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 230.00 | 19.10 | 19.85 | 19.48 | 18.75 | -5.95 | -24.09% | 0.08 | 135 | 8 | 0.45 | 0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 232.50 | 16.60 | 17.50 | 17.05 | 17.00 | -3.45 | -16.87% | 0.07 | 8 | 2 | 0.47 | 0.97 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 235.00 | 14.20 | 15.10 | 14.65 | 15.46 | -7.39 | -32.35% | 0.06 | 24 | 10 | 0.41 | 0.94 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 237.50 | 11.80 | 12.55 | 12.18 | 12.46 | -8.89 | -41.64% | 0.05 | 168 | 4 | 0.35 | 0.91 | 0.02 | -0.17 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 240.00 | 9.50 | 10.20 | 9.85 | 10.38 | -4.98 | -32.43% | 0.04 | 851 | 11 | 0.31 | 0.87 | 0.02 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 242.50 | 7.55 | 8.10 | 7.83 | 7.26 | -6.62 | -47.70% | 0.03 | 306 | 5 | 0.27 | 0.81 | 0.03 | -0.25 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 245.00 | 5.60 | 6.00 | 5.80 | 5.82 | -5.31 | -47.71% | 0.02 | 613 | 96 | 0.27 | 0.72 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 247.50 | 4.00 | 4.30 | 4.15 | 3.90 | -5.29 | -57.57% | 0.02 | 333 | 133 | 0.26 | 0.61 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 250.00 | 2.66 | 3.05 | 2.86 | 2.81 | -4.09 | -59.28% | 0.01 | 2,196 | 258 | 0.26 | 0.48 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 252.50 | 1.79 | 1.89 | 1.84 | 1.83 | -3.41 | -65.08% | 0.01 | 4,785 | 860 | 0.27 | 0.35 | 0.05 | -0.30 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 255.00 | 1.07 | 1.18 | 1.13 | 1.12 | -2.63 | -70.14% | 0.00 | 4,928 | 1,134 | 0.27 | 0.24 | 0.04 | -0.26 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 257.50 | 0.66 | 0.72 | 0.69 | 0.70 | -1.88 | -72.87% | 0.00 | 3,442 | 1,272 | 0.27 | 0.16 | 0.03 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 260.00 | 0.41 | 0.43 | 0.42 | 0.42 | -1.35 | -76.28% | 0.00 | 2,327 | 2,082 | 0.28 | 0.11 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 262.50 | 0.23 | 0.27 | 0.25 | 0.23 | -1.05 | -82.04% | 0.00 | 1,114 | 1,094 | 0.29 | 0.07 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 265.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.59 | -79.73% | 0.00 | 633 | 1,156 | 0.30 | 0.04 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 267.50 | 0.10 | 0.11 | 0.11 | 0.09 | -0.44 | -83.02% | 0.00 | 237 | 305 | 0.31 | 0.03 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.27 | -79.42% | 0.00 | 1,250 | 1,454 | 0.32 | 0.02 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 272.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 70 | 173 | 0.33 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 275.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 29 | 444 | 0.36 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 277.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 119 | 0.37 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 33 | 454 | 0.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 282.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 285.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 215.00 | 0.01 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 220.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 222.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 6 | 0.42 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 225.00 | 0.04 | 0.05 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 17 | 0.39 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 227.50 | 0.03 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 7 | 0.36 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 230.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 121 | 58 | 0.35 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 232.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 13 | 62 | 0.33 | -0.03 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 235.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.11 | +137.50% | 0.00 | 170 | 157 | 0.31 | -0.06 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 237.50 | 0.23 | 0.32 | 0.28 | 0.30 | +0.17 | +130.77% | 0.00 | 140 | 83 | 0.30 | -0.09 | 0.02 | -0.17 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 240.00 | 0.45 | 0.50 | 0.48 | 0.51 | +0.30 | +142.86% | 0.00 | 794 | 477 | 0.28 | -0.13 | 0.02 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 242.50 | 0.77 | 0.85 | 0.81 | 0.81 | +0.47 | +138.24% | 0.00 | 1,117 | 391 | 0.27 | -0.19 | 0.03 | -0.25 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 245.00 | 1.29 | 1.51 | 1.40 | 1.43 | +0.88 | +160.00% | 0.01 | 2,620 | 652 | 0.27 | -0.28 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 247.50 | 1.89 | 2.29 | 2.09 | 2.23 | +1.27 | +132.30% | 0.01 | 1,380 | 338 | 0.26 | -0.39 | 0.05 | -0.31 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 250.00 | 3.20 | 3.45 | 3.33 | 3.38 | +1.86 | +122.37% | 0.01 | 1,302 | 1,664 | 0.26 | -0.52 | 0.05 | -0.32 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 252.50 | 4.70 | 5.05 | 4.88 | 4.75 | +2.46 | +107.43% | 0.02 | 632 | 1,099 | 0.27 | -0.65 | 0.05 | -0.30 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 255.00 | 6.50 | 6.90 | 6.70 | 6.90 | +3.53 | +104.75% | 0.03 | 276 | 413 | 0.27 | -0.76 | 0.04 | -0.26 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 257.50 | 8.45 | 9.00 | 8.73 | 8.85 | +4.10 | +86.32% | 0.03 | 123 | 163 | 0.28 | -0.84 | 0.03 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 260.00 | 10.50 | 11.50 | 11.00 | 11.06 | +4.06 | +58.00% | 0.04 | 1,180 | 101 | 0.37 | -0.89 | 0.02 | -0.16 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 262.50 | 12.85 | 13.85 | 13.35 | 13.35 | +5.00 | +59.88% | 0.05 | 14 | 17 | 0.40 | -0.93 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 265.00 | 15.25 | 16.30 | 15.78 | 15.22 | +4.33 | +39.77% | 0.06 | 150 | 42 | 0.44 | -0.96 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 267.50 | 17.75 | 18.70 | 18.23 | 18.05 | +6.75 | +59.74% | 0.07 | 42 | 1 | 0.47 | -0.97 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 270.00 | 20.25 | 21.20 | 20.73 | 20.40 | +5.55 | +37.38% | 0.08 | 2 | 6 | 0.51 | -0.98 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 272.50 | 22.75 | 23.65 | 23.20 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 275.00 | 25.30 | 26.15 | 25.73 | 26.43 | % | 0.09 | 80 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 277.50 | 27.75 | 28.65 | 28.20 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 280.00 | 30.25 | 31.15 | 30.70 | 25.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 282.50 | 32.75 | 33.65 | 33.20 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 285.00 | 35.25 | 36.15 | 35.70 | 35.02 | % | 0.13 | 120 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 290.00 | 40.25 | 41.15 | 40.70 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 295.00 | 44.10 | 47.65 | 45.88 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 300.00 | 49.10 | 52.65 | 50.88 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 305.00 | 54.10 | 57.65 | 55.88 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 310.00 | 59.05 | 62.65 | 60.85 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 315.00 | 64.05 | 67.65 | 65.85 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 320.00 | 69.10 | 72.65 | 70.88 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 325.00 | 74.10 | 77.65 | 75.88 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 330.00 | 79.05 | 82.65 | 80.85 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 335.00 | 84.10 | 87.65 | 85.88 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST |