Options Chain for AMAZON COM INC COM (AMZN) - $234.30 as of 7/24/2026 5:45:36 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 | 91.00 | 94.95 | 92.98 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 85.95 | 89.90 | 87.93 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 81.00 | 84.95 | 82.98 | % | 0.55 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 155.00 | 76.05 | 80.10 | 78.08 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 71.20 | 75.15 | 73.18 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | ||||||
| 170.00 | 61.55 | 65.30 | 63.43 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 56.70 | 60.45 | 58.58 | % | 0.33 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 180.00 | 51.95 | 55.65 | 53.80 | % | 0.30 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 185.00 | 47.15 | 50.90 | 49.03 | 50.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.60 | 0.96 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 190.00 | 42.55 | 46.25 | 44.40 | % | 0.23 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.08 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 37.90 | 41.70 | 39.80 | 39.85 | % | 0.20 | 1 | 0 | 0.54 | 0.92 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 200.00 | 33.55 | 37.30 | 35.43 | 38.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.35 | 0.89 | 0.01 | -0.10 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 205.00 | 29.25 | 33.05 | 31.15 | 35.63 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.38 | 0.85 | 0.01 | -0.12 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 25.65 | 29.00 | 27.33 | 29.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.40 | 0.80 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 215.00 | 22.65 | 25.20 | 23.93 | 24.43 | % | 0.11 | 1 | 0 | 0.41 | 0.75 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 220.00 | 19.05 | 21.10 | 20.08 | 20.00 | -2.21 | -9.95% | 0.09 | 122 | 5 | 0.40 | 0.70 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 225.00 | 16.15 | 18.40 | 17.28 | 17.32 | % | 0.08 | 1 | 0 | 0.41 | 0.64 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 230.00 | 13.25 | 14.90 | 14.08 | 14.23 | -2.01 | -12.38% | 0.06 | 27 | 19 | 0.39 | 0.57 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 235.00 | 11.30 | 12.05 | 11.68 | 11.65 | -2.15 | -15.58% | 0.05 | 10 | 50 | 0.39 | 0.51 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 8.95 | 10.50 | 9.73 | 9.95 | -1.65 | -14.23% | 0.04 | 24 | 24 | 0.40 | 0.44 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 245.00 | 7.20 | 8.15 | 7.68 | 7.70 | -2.05 | -21.03% | 0.03 | 11 | 13 | 0.39 | 0.38 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 6.05 | 6.40 | 6.23 | 6.25 | -1.15 | -15.55% | 0.02 | 5,684 | 36 | 0.39 | 0.33 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 255.00 | 4.70 | 5.10 | 4.90 | 5.00 | -0.95 | -15.97% | 0.02 | 2,658 | 15 | 0.39 | 0.28 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 260.00 | 3.30 | 4.90 | 4.10 | 3.85 | -0.81 | -17.39% | 0.02 | 33 | 38 | 0.40 | 0.23 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 265.00 | 2.55 | 4.40 | 3.48 | 3.07 | -0.24 | -7.26% | 0.01 | 19 | 18 | 0.41 | 0.19 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 270.00 | 1.96 | 2.50 | 2.23 | 2.32 | -0.32 | -12.13% | 0.01 | 64 | 5 | 0.39 | 0.16 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 275.00 | 1.45 | 2.26 | 1.86 | 1.82 | -0.39 | -17.65% | 0.01 | 24 | 7 | 0.40 | 0.13 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 280.00 | 1.06 | 1.62 | 1.34 | 1.43 | -0.58 | -28.86% | 0.00 | 32 | 390 | 0.39 | 0.10 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 285.00 | 0.68 | 1.27 | 0.98 | 0.96 | -0.50 | -34.25% | 0.00 | 7 | 7 | 0.39 | 0.08 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 290.00 | 0.50 | 1.20 | 0.85 | 1.01 | -0.17 | -14.41% | 0.00 | 1 | 2 | 0.40 | 0.07 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 295.00 | 0.33 | 0.78 | 0.56 | 0.50 | % | 0.00 | 1 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 300.00 | 0.21 | 0.76 | 0.49 | 0.50 | % | 0.00 | 1 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 305.00 | 0.10 | 0.59 | 0.35 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 310.00 | 0.01 | 2.26 | 1.14 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 315.00 | 0.08 | 0.88 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.02 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 320.00 | 0.01 | 0.32 | 0.17 | 0.17 | % | 0.00 | 1 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 325.00 | 0.01 | 1.92 | 0.97 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 330.00 | 0.01 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.83 | 0.92 | 0.15 | % | 0.00 | 2 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 340.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 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 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 0.01 | 2.00 | 1.01 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 155.00 | 0.01 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 0.01 | 2.06 | 1.04 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 0.01 | 2.14 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 0.16 | 0.56 | 0.36 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 0.34 | 0.70 | 0.52 | 0.45 | % | 0.00 | 2 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 180.00 | 0.44 | 0.70 | 0.57 | 0.60 | -0.21 | -25.93% | 0.00 | 1 | 2 | 0.45 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 185.00 | 0.78 | 1.15 | 0.97 | 0.95 | -0.07 | -6.87% | 0.01 | 6 | 122 | 0.46 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 190.00 | 0.87 | 1.25 | 1.06 | 1.06 | -0.30 | -22.06% | 0.01 | 4 | 16 | 0.43 | -0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 195.00 | 1.20 | 1.88 | 1.54 | 1.46 | -0.41 | -21.93% | 0.01 | 5 | 3 | 0.43 | -0.08 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 200.00 | 1.81 | 2.50 | 2.16 | 2.16 | -0.23 | -9.63% | 0.01 | 40 | 58 | 0.42 | -0.11 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 205.00 | 2.50 | 3.00 | 2.75 | 2.86 | -0.30 | -9.50% | 0.01 | 75 | 27 | 0.41 | -0.15 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 3.35 | 4.20 | 3.78 | 3.82 | -0.18 | -4.50% | 0.02 | 66 | 43 | 0.40 | -0.20 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 215.00 | 4.50 | 5.65 | 5.08 | 5.25 | +0.08 | +1.55% | 0.02 | 17 | 49 | 0.40 | -0.25 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 6.00 | 7.15 | 6.58 | 6.40 | -0.30 | -4.48% | 0.03 | 12 | 18 | 0.40 | -0.30 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 225.00 | 8.05 | 8.80 | 8.43 | 8.52 | -0.33 | -3.73% | 0.04 | 8 | 39 | 0.39 | -0.36 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 10.45 | 11.40 | 10.93 | 10.85 | -0.14 | -1.28% | 0.05 | 30 | 13 | 0.40 | -0.43 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 235.00 | 13.00 | 14.40 | 13.70 | 13.58 | +0.17 | +1.27% | 0.06 | 27 | 34 | 0.41 | -0.49 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 15.70 | 16.90 | 16.30 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.16 | 7/24/2026 3:59:57 PM EST | |||
| 245.00 | 18.60 | 20.35 | 19.48 | 18.90 | -0.25 | -1.31% | 0.08 | 1 | 6 | 0.39 | -0.62 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 22.30 | 23.95 | 23.13 | 23.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.67 | 0.01 | -0.14 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 255.00 | 25.15 | 28.70 | 26.93 | 26.54 | % | 0.11 | 1 | 0 | 0.40 | -0.72 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:57 PM EST | |
| 260.00 | 28.90 | 32.75 | 30.83 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.12 | 7/24/2026 3:59:57 PM EST | |||
| 265.00 | 33.05 | 37.00 | 35.03 | % | 0.13 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.11 | 7/24/2026 3:59:57 PM EST | |||
| 270.00 | 37.65 | 41.30 | 39.48 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 275.00 | 42.05 | 46.00 | 44.03 | % | 0.16 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.08 | 7/24/2026 3:59:57 PM EST | |||
| 280.00 | 46.70 | 50.80 | 48.75 | % | 0.17 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 285.00 | 51.35 | 55.40 | 53.38 | % | 0.19 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 290.00 | 56.20 | 60.30 | 58.25 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 295.00 | 61.00 | 65.00 | 63.00 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 300.00 | 66.00 | 70.10 | 68.05 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 305.00 | 70.95 | 75.05 | 73.00 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 310.00 | 76.00 | 80.00 | 78.00 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 315.00 | 80.90 | 85.05 | 82.98 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 320.00 | 86.00 | 90.00 | 88.00 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 325.00 | 91.00 | 95.05 | 93.03 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 330.00 | 95.90 | 100.05 | 97.98 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 335.00 | 101.00 | 105.05 | 103.03 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 340.00 | 105.90 | 110.05 | 107.98 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 345.00 | 110.90 | 115.05 | 112.98 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST |