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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 121.25 | 124.65 | 122.95 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 145.00 | 116.10 | 119.70 | 117.90 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 150.00 | 111.15 | 115.10 | 113.13 | 111.00 | % | 0.75 | 1 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 155.00 | 106.35 | 109.75 | 108.05 | % | 0.70 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 160.00 | 101.35 | 105.15 | 103.25 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 165.00 | 96.40 | 100.20 | 98.30 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 170.00 | 91.30 | 95.25 | 93.28 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 175.00 | 86.50 | 89.90 | 88.20 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 180.00 | 81.35 | 84.95 | 83.15 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 185.00 | 76.40 | 80.00 | 78.20 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 190.00 | 71.50 | 75.45 | 73.48 | 66.00 | 0.00 | 0.00% | 0.39 | 0 | 51 | 0.79 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 66.75 | 70.15 | 68.45 | 57.98 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.71 | 0.98 | 0.00 | -0.04 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 61.85 | 65.20 | 63.53 | 61.00 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.67 | 0.98 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 57.00 | 60.35 | 58.68 | 47.67 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.63 | 0.97 | 0.00 | -0.06 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 52.10 | 55.60 | 53.85 | 50.20 | +0.50 | +1.01% | 0.26 | 6 | 2 | 0.60 | 0.95 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 47.40 | 50.85 | 49.13 | 45.96 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.57 | 0.94 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 43.20 | 45.70 | 44.45 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.52 | 0.92 | 0.00 | -0.09 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 38.10 | 41.50 | 39.80 | 38.90 | +5.50 | +16.47% | 0.18 | 23 | 7 | 0.51 | 0.90 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 34.20 | 36.80 | 35.50 | 32.40 | +0.65 | +2.05% | 0.15 | 1 | 9 | 0.40 | 0.87 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 30.00 | 32.60 | 31.30 | 23.04 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.40 | 0.84 | 0.01 | -0.13 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 25.40 | 28.65 | 27.03 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | 0.79 | 0.01 | -0.15 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 22.30 | 24.00 | 23.15 | 23.22 | +4.87 | +26.54% | 0.09 | 138 | 37 | 0.38 | 0.75 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 19.05 | 20.40 | 19.73 | 19.65 | +4.12 | +26.53% | 0.08 | 188 | 104 | 0.38 | 0.69 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 16.55 | 18.00 | 17.28 | 17.00 | +4.87 | +40.15% | 0.07 | 97 | 157 | 0.40 | 0.63 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 13.95 | 14.30 | 14.13 | 14.30 | +3.90 | +37.50% | 0.05 | 174 | 203 | 0.39 | 0.57 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 11.25 | 11.80 | 11.53 | 11.70 | +3.35 | +40.12% | 0.04 | 145 | 211 | 0.38 | 0.50 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 9.35 | 9.70 | 9.53 | 9.54 | +2.71 | +39.68% | 0.04 | 87 | 288 | 0.38 | 0.44 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 7.50 | 7.85 | 7.68 | 7.80 | +2.32 | +42.34% | 0.03 | 139 | 142 | 0.38 | 0.38 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 5.90 | 6.35 | 6.13 | 6.23 | +1.88 | +43.22% | 0.02 | 195 | 275 | 0.38 | 0.32 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 4.80 | 5.00 | 4.90 | 4.85 | +1.41 | +40.99% | 0.02 | 187 | 284 | 0.38 | 0.27 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 3.70 | 3.90 | 3.80 | 3.70 | +1.10 | +42.31% | 0.01 | 120 | 789 | 0.38 | 0.22 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 295.00 | 2.89 | 3.05 | 2.97 | 2.99 | +0.97 | +48.02% | 0.01 | 458 | 540 | 0.38 | 0.18 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 2.25 | 2.48 | 2.37 | 2.25 | +0.74 | +49.01% | 0.01 | 117 | 576 | 0.39 | 0.15 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 305.00 | 1.52 | 1.87 | 1.70 | 1.67 | +0.51 | +43.97% | 0.01 | 45 | 670 | 0.38 | 0.12 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 1.24 | 1.40 | 1.32 | 1.27 | +0.12 | +10.44% | 0.00 | 127 | 79 | 0.38 | 0.09 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 315.00 | 0.86 | 1.08 | 0.97 | 0.93 | +0.26 | +38.81% | 0.00 | 14 | 99 | 0.38 | 0.07 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 320.00 | 0.51 | 0.83 | 0.67 | 0.61 | -0.05 | -7.58% | 0.00 | 2 | 39 | 0.38 | 0.06 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 325.00 | 0.50 | 0.68 | 0.59 | 0.56 | -0.03 | -5.09% | 0.00 | 44 | 20 | 0.39 | 0.04 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 330.00 | 0.35 | 0.51 | 0.43 | 0.35 | -0.05 | -12.50% | 0.00 | 5 | 21 | 0.39 | 0.03 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 335.00 | 0.25 | 0.33 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 23 | 31 | 0.39 | 0.02 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 340.00 | 0.05 | 0.39 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 345.00 | 0.14 | 0.18 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 60 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 0.12 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.16 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 160.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 93 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 75 | 0.57 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 175.00 | 0.04 | 0.13 | 0.09 | 0.14 | % | 0.00 | 10 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 180.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 22 | 13 | 0.53 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 185.00 | 0.04 | 0.31 | 0.18 | 0.21 | -0.03 | -12.50% | 0.00 | 1 | 311 | 0.50 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 190.00 | 0.09 | 0.41 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 195.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.05 | -13.16% | 0.00 | 2 | 30 | 0.49 | -0.02 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 200.00 | 0.29 | 0.51 | 0.40 | 0.41 | -0.09 | -18.00% | 0.00 | 4 | 487 | 0.47 | -0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 205.00 | 0.43 | 0.62 | 0.53 | 0.50 | -0.24 | -32.44% | 0.00 | 20 | 40 | 0.46 | -0.03 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 0.65 | 0.73 | 0.69 | 0.69 | -0.30 | -30.31% | 0.00 | 46 | 514 | 0.45 | -0.05 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 215.00 | 0.81 | 1.00 | 0.91 | 0.85 | -0.45 | -34.62% | 0.00 | 39 | 99 | 0.43 | -0.06 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 220.00 | 1.05 | 1.23 | 1.14 | 1.15 | -0.67 | -36.82% | 0.01 | 77 | 206 | 0.42 | -0.08 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 225.00 | 1.52 | 1.66 | 1.59 | 1.57 | -0.86 | -35.40% | 0.01 | 81 | 513 | 0.41 | -0.10 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 230.00 | 2.06 | 2.24 | 2.15 | 2.15 | -1.20 | -35.83% | 0.01 | 146 | 414 | 0.40 | -0.13 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 235.00 | 2.85 | 2.95 | 2.90 | 2.93 | -1.57 | -34.89% | 0.01 | 150 | 410 | 0.40 | -0.16 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 240.00 | 3.70 | 3.95 | 3.83 | 3.83 | -1.87 | -32.81% | 0.02 | 148 | 221 | 0.39 | -0.21 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 245.00 | 4.90 | 5.30 | 5.10 | 5.03 | -2.66 | -34.59% | 0.02 | 72 | 163 | 0.39 | -0.25 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 6.45 | 7.00 | 6.73 | 6.60 | -3.18 | -32.52% | 0.03 | 47 | 153 | 0.39 | -0.31 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 255.00 | 8.05 | 8.75 | 8.40 | 8.42 | -3.68 | -30.42% | 0.03 | 36 | 54 | 0.38 | -0.37 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 10.50 | 10.90 | 10.70 | 10.80 | -3.70 | -25.52% | 0.04 | 352 | 45 | 0.38 | -0.43 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 265.00 | 12.85 | 13.65 | 13.25 | 13.26 | -4.30 | -24.49% | 0.05 | 2 | 123 | 0.38 | -0.50 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 15.25 | 16.90 | 16.08 | 16.95 | -6.98 | -29.17% | 0.06 | 2 | 2 | 0.38 | -0.56 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 275.00 | 18.85 | 20.30 | 19.58 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.39 | -0.62 | 0.01 | -0.18 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 22.25 | 23.85 | 23.05 | 25.22 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.39 | -0.68 | 0.01 | -0.17 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 285.00 | 25.15 | 27.75 | 26.45 | % | 0.09 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.15 | 10/9/2026 3:59:55 PM EST | |||
| 290.00 | 29.20 | 31.80 | 30.50 | 31.90 | % | 0.11 | 3 | 0 | 0.37 | -0.78 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 295.00 | 33.35 | 35.80 | 34.58 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.12 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 37.50 | 40.85 | 39.18 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | -0.85 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 305.00 | 41.85 | 45.40 | 43.63 | % | 0.14 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.09 | 10/9/2026 3:59:55 PM EST | |||
| 310.00 | 46.80 | 50.10 | 48.45 | % | 0.16 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 315.00 | 51.30 | 54.90 | 53.10 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 10/9/2026 3:59:55 PM EST | |||
| 320.00 | 56.15 | 59.70 | 57.93 | % | 0.18 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 10/9/2026 3:59:55 PM EST | |||
| 325.00 | 61.10 | 64.70 | 62.90 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 330.00 | 66.00 | 69.60 | 67.80 | % | 0.21 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 335.00 | 70.55 | 74.60 | 72.58 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 10/9/2026 3:59:55 PM EST | |||
| 340.00 | 76.00 | 79.60 | 77.80 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 345.00 | 80.55 | 84.60 | 82.58 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST |