AMZN option chain Amazon.com, Inc.
Cboe delayed options data · as of 16:03 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±11.6% (232.75–293.89) · ATM IV 35.7% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 127.45 | 131.00 | 361 | 59.4% | 1.00 | 0.0001 | 0.000 | 135 | 0.0500 | 0.1100 | 2,356 | 65.0% | -0.00 | 0.0001 | -0.005 | ||
| 122.50 | 126.05 | 251 | 58.0% | 1.00 | 0.0002 | 0.000 | 140 | 0.0600 | 0.0900 | 3 | 4,600 | 61.3% | -0.00 | 0.0002 | -0.006 | |
| 117.55 | 121.05 | 386 | 52.9% | 0.99 | 0.0002 | 0.000 | 145 | 0.0800 | 0.1000 | 5 | 1,979 | 59.4% | -0.00 | 0.0002 | -0.007 | |
| 112.60 | 116.15 | 3 | 2,288 | 54.3% | 0.99 | 0.0003 | 0.000 | 150 | 0.1000 | 0.1600 | 2 | 8,199 | 58.8% | -0.01 | 0.0003 | -0.008 |
| 107.65 | 111.20 | 314 | 52.3% | 0.99 | 0.0003 | 0.000 | 155 | 0.0900 | 0.2200 | 4,899 | 56.9% | -0.01 | 0.0003 | -0.009 | ||
| 102.75 | 106.30 | 1,636 | 53.0% | 0.99 | 0.0004 | 0.000 | 160 | 0.1200 | 0.2500 | 1 | 7,050 | 55.1% | -0.01 | 0.0004 | -0.011 | |
| 97.80 | 101.35 | 3,386 | 50.6% | 0.99 | 0.0005 | -0.000 | 165 | 0.2000 | 0.2200 | 12 | 2,229 | 52.9% | -0.01 | 0.0005 | -0.013 | |
| 93.65 | 95.25 | 77 | 6,882 | 0.99 | 0.0006 | -0.003 | 170 | 0.2400 | 0.2700 | 20 | 11.7K | 51.3% | -0.01 | 0.0006 | -0.015 | |
| 88.00 | 91.55 | 3,839 | 48.8% | 0.98 | 0.0007 | -0.006 | 175 | 0.3200 | 0.3600 | 68 | 8,681 | 50.4% | -0.02 | 0.0008 | -0.017 | |
| 83.10 | 85.60 | 4 | 1,809 | 0.98 | 0.0009 | -0.009 | 180 | 0.3800 | 0.4200 | 35 | 11.8K | 48.7% | -0.02 | 0.0009 | -0.020 | |
| 78.75 | 80.75 | 2 | 2,600 | 40.1% | 0.98 | 0.0011 | -0.013 | 185 | 0.4700 | 0.5500 | 49 | 7,447 | 47.5% | -0.02 | 0.0011 | -0.023 |
| 73.90 | 75.75 | 7 | 1,381 | 38.5% | 0.97 | 0.0014 | -0.017 | 190 | 0.5800 | 0.6300 | 60 | 7,479 | 45.9% | -0.03 | 0.0014 | -0.027 |
| 69.10 | 71.15 | 839 | 40.9% | 0.96 | 0.0017 | -0.022 | 195 | 0.7200 | 0.7800 | 310 | 6,196 | 44.6% | -0.04 | 0.0017 | -0.031 | |
| 64.95 | 66.10 | 20 | 5,432 | 42.4% | 0.95 | 0.0021 | -0.028 | 200 | 0.9000 | 0.9500 | 359 | 14.8K | 43.3% | -0.05 | 0.0021 | -0.036 |
| 59.60 | 61.40 | 1 | 1,417 | 38.6% | 0.94 | 0.0025 | -0.034 | 205 | 1.12 | 1.18 | 8 | 9,882 | 42.2% | -0.06 | 0.0025 | -0.042 |
| 55.40 | 56.60 | 105 | 1,883 | 39.6% | 0.93 | 0.0030 | -0.041 | 210 | 1.41 | 1.47 | 147 | 7,778 | 41.2% | -0.07 | 0.0031 | -0.048 |
| 50.30 | 52.00 | 1 | 2,311 | 37.1% | 0.91 | 0.0036 | -0.049 | 215 | 1.78 | 1.86 | 68 | 6,991 | 40.2% | -0.09 | 0.0037 | -0.056 |
| 46.20 | 47.50 | 4 | 2,852 | 37.8% | 0.89 | 0.0044 | -0.058 | 220 | 2.25 | 2.36 | 381 | 9,375 | 39.4% | -0.11 | 0.0044 | -0.064 |
| 41.70 | 43.00 | 18 | 3,624 | 36.6% | 0.87 | 0.0051 | -0.067 | 225 | 2.88 | 3.05 | 246 | 10.2K | 38.9% | -0.13 | 0.0052 | -0.073 |
| 37.75 | 38.90 | 16 | 4,307 | 37.0% | 0.84 | 0.0060 | -0.077 | 230 | 3.60 | 3.75 | 366 | 12.1K | 38.0% | -0.16 | 0.0060 | -0.082 |
| 34.45 | 34.75 | 566 | 6,525 | 37.7% | 0.81 | 0.0068 | -0.086 | 235 | 4.55 | 4.70 | 689 | 7,674 | 37.5% | -0.20 | 0.0069 | -0.091 |
| 30.45 | 30.95 | 67 | 4,734 | 37.0% | 0.77 | 0.0076 | -0.096 | 240 | 5.65 | 5.80 | 962 | 10.3K | 37.0% | -0.23 | 0.0078 | -0.100 |
| 26.80 | 27.35 | 141 | 4,545 | 36.4% | 0.73 | 0.0084 | -0.104 | 245 | 7.05 | 7.30 | 239 | 5,839 | 36.7% | -0.28 | 0.0086 | -0.109 |
| 23.45 | 24.00 | 428 | 15.3K | 36.1% | 0.68 | 0.0092 | -0.112 | 250 | 8.70 | 8.95 | 469 | 10.2K | 36.5% | -0.32 | 0.0093 | -0.116 |
| 20.50 | 20.85 | 662 | 5,836 | 36.0% | 0.63 | 0.0097 | -0.118 | 255 | 10.60 | 10.75 | 204 | 3,163 | 36.1% | -0.37 | 0.0099 | -0.121 |
| 17.70 | 18.00 | 747 | 15.7K | 35.8% | 0.58 | 0.0102 | -0.122 | 260 | 12.70 | 13.10 | 212 | 7,247 | 36.1% | -0.42 | 0.0104 | -0.125 |
| 15.05 | 15.40 | 827 | 7,987 | 35.4% | 0.53 | 0.0104 | -0.124 | 265 | 15.15 | 15.55 | 142 | 1,952 | 35.9% | -0.48 | 0.0107 | -0.127 |
| 12.80 | 13.10 | 1,003 | 15.5K | 35.3% | 0.48 | 0.0105 | -0.123 | 270 | 17.80 | 18.25 | 123 | 3,540 | 35.6% | -0.53 | 0.0108 | -0.126 |
| 10.85 | 11.00 | 415 | 11.6K | 35.2% | 0.43 | 0.0104 | -0.121 | 275 | 20.80 | 21.20 | 1 | 1,387 | 35.6% | -0.58 | 0.0107 | -0.124 |
| 8.90 | 9.25 | 858 | 11.7K | 34.9% | 0.38 | 0.0101 | -0.117 | 280 | 24.00 | 25.35 | 7 | 4,218 | 36.5% | -0.63 | 0.0105 | -0.120 |
| 7.35 | 7.65 | 1,036 | 10.9K | 34.8% | 0.33 | 0.0097 | -0.112 | 285 | 27.45 | 28.60 | 1 | 658 | 36.1% | -0.68 | 0.0101 | -0.114 |
| 6.05 | 6.30 | 714 | 7,027 | 34.7% | 0.29 | 0.0091 | -0.105 | 290 | 30.95 | 32.30 | 1 | 1,282 | 35.8% | -0.73 | 0.0096 | -0.107 |
| 4.90 | 5.15 | 135 | 15.6K | 34.5% | 0.25 | 0.0085 | -0.097 | 295 | 35.00 | 36.35 | 277 | 36.3% | -0.77 | 0.0090 | -0.099 | |
| 4.05 | 4.20 | 2,523 | 31.4K | 34.7% | 0.21 | 0.0078 | -0.088 | 300 | 39.15 | 40.50 | 24 | 1,664 | 36.5% | -0.81 | 0.0084 | -0.091 |
| 3.10 | 3.40 | 167 | 4,711 | 34.3% | 0.18 | 0.0070 | -0.080 | 305 | 43.05 | 45.35 | 15 | 199 | 37.1% | -0.84 | 0.0077 | -0.082 |
| 2.58 | 2.71 | 208 | 4,774 | 34.5% | 0.15 | 0.0063 | -0.071 | 310 | 47.80 | 49.15 | 12 | 119 | 36.9% | -0.87 | 0.0070 | -0.073 |
| 2.10 | 2.17 | 92 | 5,633 | 34.5% | 0.13 | 0.0056 | -0.063 | 315 | 52.10 | 54.55 | 10 | 23 | 38.6% | -0.90 | 0.0064 | -0.065 |
| 1.60 | 1.79 | 329 | 7,628 | 34.6% | 0.10 | 0.0048 | -0.055 | 320 | 56.45 | 59.25 | 52 | 38.6% | -0.93 | 0.0057 | -0.058 | |
| 1.24 | 1.39 | 103 | 6,081 | 34.4% | 0.09 | 0.0042 | -0.047 | 325 | 61.20 | 64.00 | 39.3% | -0.95 | 0.0052 | -0.051 | ||
| 1.06 | 1.10 | 102 | 14.8K | 34.8% | 0.07 | 0.0036 | -0.041 | 330 | 65.75 | 68.80 | 39.2% | -0.97 | 0.0046 | -0.043 | ||
| 0.8400 | 0.8900 | 72 | 139 | 34.9% | 0.06 | 0.0031 | -0.035 | 335 | 70.25 | 73.75 | 38.8% | -0.98 | 0.0032 | -0.038 | ||
| 0.6500 | 0.7400 | 197 | 3,419 | 35.1% | 0.05 | 0.0026 | -0.029 | 340 | 75.10 | 78.75 | 66 | 40.1% | -0.99 | 0.0020 | -0.032 | |
| 0.4100 | 0.5900 | 5 | 1,797 | 34.7% | 0.04 | 0.0022 | -0.025 | 345 | 80.10 | 83.75 | 41.9% | -1.00 | 0.0007 | -0.031 | ||
| 0.4200 | 0.4400 | 137 | 5,232 | 35.3% | 0.03 | 0.0018 | -0.021 | 350 | 85.05 | 88.75 | 1 | 43.4% | -1.00 | 0.0000 | -0.031 | |
| 0.2200 | 0.3800 | 1 | 1,110 | 34.8% | 0.03 | 0.0016 | -0.018 | 355 | 90.10 | 93.75 | 45.4% | -1.00 | 0.0000 | -0.031 | ||
| 0.2600 | 0.2700 | 27 | 17.1K | 35.5% | 0.02 | 0.0013 | -0.015 | 360 | 95.15 | 98.70 | 46.8% | -1.00 | 0.0000 | -0.031 | ||
| 0.0900 | 0.2600 | 153 | 34.8% | 0.02 | 0.0011 | -0.013 | 365 | 100.10 | 103.75 | 48.7% | -1.00 | 0.0000 | -0.031 | |||
| 0.1600 | 0.1800 | 633 | 6,724 | 35.9% | 0.01 | 0.0009 | -0.011 | 370 | 105.10 | 108.75 | 50.3% | -1.00 | 0.0000 | -0.031 | ||
| 0.0600 | 0.2100 | 7,572 | 36.1% | 0.01 | 0.0008 | -0.009 | 375 | 110.10 | 113.75 | 51.9% | -1.00 | 0.0000 | -0.031 | |||
| 0.0500 | 0.1200 | 3 | 2,349 | 35.3% | 0.01 | 0.0006 | -0.008 | 380 | 115.10 | 118.75 | 53.5% | -1.00 | 0.0000 | -0.031 | ||
| 0.0100 | 0.1100 | 28 | 656 | 36.1% | 0.01 | 0.0005 | -0.006 | 390 | 125.10 | 128.75 | 56.5% | -1.00 | 0.0000 | -0.031 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs