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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 67.55 | 71.10 | 69.33 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 185.00 | 62.55 | 66.10 | 64.33 | 69.28 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 190.00 | 57.55 | 61.10 | 59.33 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 195.00 | 52.55 | 55.65 | 54.10 | 61.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 200.00 | 47.55 | 51.20 | 49.38 | 57.08 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 205.00 | 42.55 | 45.75 | 44.15 | 44.47 | % | 0.22 | 1 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 210.00 | 39.15 | 39.90 | 39.53 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 215.00 | 34.15 | 34.90 | 34.53 | 33.98 | % | 0.16 | 1 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 217.50 | 31.65 | 32.40 | 32.03 | % | 0.15 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:58 PM EST | |||
| 220.00 | 29.15 | 29.90 | 29.53 | 28.49 | -4.93 | -14.76% | 0.13 | 3 | 2 | 0.55 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 222.50 | 26.70 | 27.45 | 27.08 | % | 0.12 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 225.00 | 24.20 | 24.95 | 24.58 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 227.50 | 21.75 | 22.50 | 22.13 | 30.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.47 | 0.97 | 0.00 | -0.08 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 230.00 | 19.30 | 20.05 | 19.68 | 20.50 | -2.30 | -10.09% | 0.09 | 23 | 1 | 0.44 | 0.96 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 232.50 | 16.90 | 17.60 | 17.25 | 17.80 | % | 0.07 | 21 | 0 | 0.40 | 0.94 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 235.00 | 14.60 | 15.20 | 14.90 | 15.65 | -4.81 | -23.51% | 0.06 | 24 | 5 | 0.31 | 0.92 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 237.50 | 12.30 | 12.85 | 12.58 | 12.30 | % | 0.05 | 322 | 0 | 0.29 | 0.88 | 0.02 | -0.18 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 240.00 | 10.15 | 10.65 | 10.40 | 10.98 | -4.87 | -30.73% | 0.04 | 173 | 22 | 0.29 | 0.83 | 0.02 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 242.50 | 8.25 | 8.60 | 8.43 | 8.36 | -5.39 | -39.20% | 0.03 | 100 | 19 | 0.29 | 0.77 | 0.03 | -0.24 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 245.00 | 6.40 | 6.75 | 6.58 | 6.60 | -5.24 | -44.26% | 0.03 | 962 | 13 | 0.28 | 0.68 | 0.04 | -0.27 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 247.50 | 4.85 | 5.15 | 5.00 | 5.10 | -4.40 | -46.32% | 0.02 | 503 | 53 | 0.28 | 0.59 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 250.00 | 3.60 | 3.80 | 3.70 | 3.70 | -4.30 | -53.75% | 0.01 | 734 | 308 | 0.28 | 0.49 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 252.50 | 2.53 | 2.72 | 2.63 | 2.66 | -3.64 | -57.78% | 0.01 | 514 | 130 | 0.28 | 0.39 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 255.00 | 1.77 | 1.90 | 1.84 | 1.80 | -2.73 | -60.27% | 0.01 | 4,043 | 1,708 | 0.29 | 0.30 | 0.04 | -0.25 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 257.50 | 1.21 | 1.32 | 1.27 | 1.27 | -2.18 | -63.19% | 0.00 | 607 | 814 | 0.29 | 0.22 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 260.00 | 0.86 | 0.90 | 0.88 | 0.85 | -1.61 | -65.45% | 0.00 | 2,412 | 1,403 | 0.30 | 0.16 | 0.02 | -0.19 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 262.50 | 0.56 | 0.62 | 0.59 | 0.58 | -1.25 | -68.31% | 0.00 | 483 | 449 | 0.30 | 0.12 | 0.02 | -0.15 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 265.00 | 0.38 | 0.53 | 0.46 | 0.40 | -0.86 | -68.26% | 0.00 | 682 | 585 | 0.31 | 0.09 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 267.50 | 0.24 | 0.30 | 0.27 | 0.29 | -0.73 | -71.57% | 0.00 | 97 | 175 | 0.32 | 0.06 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 270.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.44 | -69.85% | 0.00 | 572 | 1,725 | 0.33 | 0.05 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 272.50 | 0.13 | 0.27 | 0.20 | 0.11 | -0.32 | -74.42% | 0.00 | 58 | 160 | 0.34 | 0.03 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 275.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.22 | -66.67% | 0.00 | 196 | 567 | 0.35 | 0.02 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 277.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 110 | 86 | 0.37 | 0.02 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 269 | 658 | 0.37 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 282.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 285.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 205 | 210 | 0.40 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 70 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 502 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 215.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 217.50 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 220.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.39 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 222.50 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 2 | 0.39 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 225.00 | 0.08 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 11 | 184 | 0.36 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 227.50 | 0.07 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 18 | 2 | 0.34 | -0.03 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 230.00 | 0.12 | 0.20 | 0.16 | 0.23 | +0.07 | +43.75% | 0.00 | 36 | 141 | 0.33 | -0.04 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 232.50 | 0.23 | 0.30 | 0.27 | 0.26 | +0.10 | +62.50% | 0.00 | 141 | 17 | 0.32 | -0.06 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 235.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.18 | +85.72% | 0.00 | 290 | 319 | 0.31 | -0.08 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 237.50 | 0.56 | 0.62 | 0.59 | 0.64 | +0.33 | +106.46% | 0.00 | 206 | 520 | 0.30 | -0.12 | 0.02 | -0.18 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 240.00 | 0.86 | 0.95 | 0.91 | 0.91 | +0.49 | +116.67% | 0.00 | 255 | 371 | 0.29 | -0.17 | 0.02 | -0.21 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 242.50 | 1.33 | 1.43 | 1.38 | 1.39 | +0.71 | +104.42% | 0.01 | 916 | 120 | 0.29 | -0.23 | 0.03 | -0.24 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 245.00 | 1.80 | 2.13 | 1.97 | 2.13 | +1.20 | +129.04% | 0.01 | 417 | 372 | 0.29 | -0.32 | 0.04 | -0.27 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 247.50 | 2.89 | 3.10 | 3.00 | 2.95 | +1.60 | +118.52% | 0.01 | 220 | 598 | 0.28 | -0.41 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 250.00 | 3.80 | 4.25 | 4.03 | 4.20 | +2.10 | +100.00% | 0.02 | 425 | 591 | 0.28 | -0.51 | 0.04 | -0.29 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 252.50 | 5.45 | 5.75 | 5.60 | 6.04 | +3.28 | +118.85% | 0.02 | 102 | 234 | 0.28 | -0.61 | 0.04 | -0.28 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 255.00 | 7.10 | 7.60 | 7.35 | 7.35 | +3.18 | +76.26% | 0.03 | 64 | 381 | 0.28 | -0.70 | 0.04 | -0.25 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 257.50 | 8.95 | 9.55 | 9.25 | 8.75 | +3.35 | +62.04% | 0.04 | 126 | 602 | 0.28 | -0.78 | 0.03 | -0.22 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 260.00 | 11.05 | 11.70 | 11.38 | 11.20 | +4.35 | +63.51% | 0.04 | 10 | 72 | 0.29 | -0.84 | 0.02 | -0.19 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 262.50 | 13.30 | 14.00 | 13.65 | 12.93 | +4.28 | +49.48% | 0.05 | 40 | 13 | 0.29 | -0.88 | 0.02 | -0.15 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 265.00 | 15.50 | 16.35 | 15.93 | 15.90 | +5.60 | +54.37% | 0.06 | 230 | 15 | 0.38 | -0.91 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 267.50 | 17.90 | 18.75 | 18.33 | 18.17 | +4.89 | +36.83% | 0.07 | 150 | 28 | 0.41 | -0.94 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 270.00 | 20.40 | 21.20 | 20.80 | 12.08 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.44 | -0.95 | 0.01 | -0.08 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 272.50 | 22.80 | 23.65 | 23.23 | % | 0.09 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.06 | 9/23/2026 3:59:58 PM EST | |||
| 275.00 | 25.30 | 26.10 | 25.70 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 277.50 | 27.85 | 28.65 | 28.25 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 9/23/2026 3:59:58 PM EST | |||
| 280.00 | 29.25 | 32.10 | 30.68 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 9/23/2026 3:59:58 PM EST | |||
| 282.50 | 32.85 | 33.60 | 33.23 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 9/23/2026 3:59:58 PM EST | |||
| 285.00 | 35.35 | 36.10 | 35.73 | 36.00 | % | 0.13 | 2 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST | |
| 290.00 | 40.35 | 41.10 | 40.73 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 295.00 | 45.35 | 46.10 | 45.73 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 300.00 | 50.35 | 51.10 | 50.73 | 43.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 305.00 | 54.10 | 57.65 | 55.88 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 310.00 | 59.10 | 62.65 | 60.88 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 315.00 | 64.10 | 67.65 | 65.88 | % | 0.21 | 0 | 0 | 1.28 | -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 | 1.34 | -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 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 330.00 | 79.10 | 82.65 | 80.88 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 335.00 | 84.05 | 87.65 | 85.85 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST |