Options Chain for AMAZON COM INC COM (AMZN) - $254.60 as of 10/9/2026 6:25:53 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 | 80.65 | 84.35 | 82.50 | 73.03 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 75.65 | 79.35 | 77.50 | 74.08 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 70.70 | 74.35 | 72.53 | 69.08 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 65.65 | 69.35 | 67.50 | 64.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 60.65 | 64.35 | 62.50 | 58.00 | -1.21 | -2.05% | 0.31 | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 55.70 | 59.35 | 57.53 | 48.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 50.65 | 54.35 | 52.50 | 45.33 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 45.65 | 49.35 | 47.50 | 40.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 40.65 | 44.35 | 42.50 | 33.21 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 222.50 | 38.15 | 41.85 | 40.00 | 36.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 35.70 | 39.35 | 37.53 | 30.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 227.50 | 33.85 | 36.85 | 35.35 | 30.67 | -0.54 | -1.73% | 0.16 | 1 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 30.55 | 34.35 | 32.45 | 30.22 | +5.01 | +19.88% | 0.14 | 22 | 33 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 232.50 | 28.00 | 31.85 | 29.93 | 28.53 | +7.23 | +33.95% | 0.13 | 26 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 25.70 | 29.35 | 27.53 | 20.12 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 237.50 | 23.20 | 26.90 | 25.05 | 23.13 | +2.33 | +11.21% | 0.11 | 16 | 23 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 20.95 | 23.95 | 22.45 | 20.00 | +4.55 | +29.45% | 0.09 | 23 | 103 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 242.50 | 19.75 | 21.90 | 20.83 | 19.95 | +7.44 | +59.48% | 0.09 | 376 | 57 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 16.35 | 19.35 | 17.85 | 16.39 | +5.88 | +55.95% | 0.07 | 979 | 144 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 247.50 | 14.75 | 15.95 | 15.35 | 14.95 | +6.60 | +79.05% | 0.06 | 1,826 | 358 | 0.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 11.30 | 13.65 | 12.48 | 13.70 | +7.70 | +128.34% | 0.05 | 2,770 | 286 | 0.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 252.50 | 9.75 | 10.30 | 10.03 | 9.97 | +6.57 | +193.24% | 0.04 | 9,910 | 2,227 | 0.29 | 0.98 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 7.15 | 7.85 | 7.50 | 7.50 | +5.47 | +269.46% | 0.03 | 12,593 | 2,437 | 0.24 | 0.95 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 257.50 | 5.05 | 5.35 | 5.20 | 5.25 | +4.16 | +381.66% | 0.02 | 4,174 | 1,986 | 0.19 | 0.87 | 0.05 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 3.10 | 3.30 | 3.20 | 3.13 | +2.51 | +404.84% | 0.01 | 24,485 | 3,525 | 0.19 | 0.72 | 0.08 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 262.50 | 1.61 | 1.69 | 1.65 | 1.67 | +1.36 | +438.71% | 0.01 | 23,635 | 1,895 | 0.18 | 0.49 | 0.10 | -0.26 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.55 | +323.53% | 0.00 | 18,383 | 1,576 | 0.18 | 0.27 | 0.08 | -0.23 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 267.50 | 0.27 | 0.30 | 0.29 | 0.27 | +0.17 | +170.00% | 0.00 | 6,129 | 1,558 | 0.19 | 0.13 | 0.05 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 6,305 | 1,117 | 0.20 | 0.06 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,390 | 373 | 0.21 | 0.02 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2,071 | 300 | 0.23 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 277.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 206 | 366 | 0.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 638 | 421 | 0.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 14 | 0.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.27 | +900.00% | 0.00 | 1 | 81 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.52 | 0.26 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.52 | 0.26 | 0.03 | % | 0.00 | 6 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 132 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 304 | 145 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 39 | 109 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 166 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 237.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 107 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 160 | 537 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 242.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 703 | 440 | 0.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.21 | -91.31% | 0.00 | 107 | 755 | 0.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 247.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.47 | -94.00% | 0.00 | 241 | 1,683 | 0.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.86 | -96.63% | 0.00 | 1,426 | 3,025 | 0.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 252.50 | 0.04 | 0.05 | 0.05 | 0.04 | -1.65 | -97.64% | 0.00 | 2,645 | 706 | 0.22 | -0.02 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 0.10 | 0.11 | 0.11 | 0.11 | -2.77 | -96.19% | 0.00 | 4,614 | 1,003 | 0.20 | -0.05 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 257.50 | 0.27 | 0.29 | 0.28 | 0.27 | -4.06 | -93.77% | 0.00 | 9,565 | 455 | 0.18 | -0.13 | 0.05 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 0.73 | 0.76 | 0.75 | 0.74 | -5.46 | -88.07% | 0.00 | 13,752 | 230 | 0.18 | -0.28 | 0.08 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 262.50 | 1.67 | 1.74 | 1.71 | 1.71 | -6.14 | -78.22% | 0.01 | 5,189 | 95 | 0.17 | -0.51 | 0.10 | -0.26 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 3.10 | 3.40 | 3.25 | 3.28 | -7.15 | -68.56% | 0.01 | 4,214 | 157 | 0.17 | -0.73 | 0.08 | -0.23 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 267.50 | 5.10 | 5.50 | 5.30 | 5.35 | -7.26 | -57.58% | 0.02 | 6,249 | 3 | 0.24 | -0.87 | 0.05 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 6.45 | 8.95 | 7.70 | 7.38 | -6.42 | -46.53% | 0.03 | 1,001 | 0 | 0.43 | -0.94 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 272.50 | 8.90 | 11.45 | 10.18 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.04 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 11.35 | 13.90 | 12.63 | 14.01 | -5.19 | -27.04% | 0.05 | 2 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 277.50 | 13.65 | 17.00 | 15.33 | % | 0.06 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 280.00 | 16.50 | 19.50 | 18.00 | 19.40 | % | 0.06 | 40 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 282.50 | 18.40 | 21.85 | 20.13 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 285.00 | 20.65 | 24.35 | 22.50 | 32.12 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 25.65 | 29.35 | 27.50 | 37.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 295.00 | 30.65 | 34.35 | 32.50 | 41.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 35.70 | 39.40 | 37.55 | 39.09 | -7.91 | -16.83% | 0.13 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 305.00 | 40.65 | 44.35 | 42.50 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 45.65 | 49.40 | 47.53 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 315.00 | 50.70 | 54.40 | 52.55 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 55.65 | 59.40 | 57.53 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 325.00 | 60.70 | 64.35 | 62.53 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 66.00 | 68.65 | 67.33 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 335.00 | 71.00 | 74.35 | 72.68 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |