Options Chain for AMAZON COM INC COM (AMZN) - $210.57 as of 4/2/2026 1:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 62.50 | 66.10 | 64.30 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 150.00 | 57.50 | 61.10 | 59.30 | 53.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:05 PM EST |
| 155.00 | 52.50 | 56.10 | 54.30 | 54.88 | % | 0.35 | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 160.00 | 47.55 | 50.85 | 49.20 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 165.00 | 42.55 | 45.85 | 44.20 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 170.00 | 37.55 | 40.90 | 39.23 | 39.69 | +6.08 | +18.09% | 0.23 | 2 | 19 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 172.50 | 35.05 | 38.40 | 36.73 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 175.00 | 32.55 | 35.90 | 34.23 | 34.70 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.15 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 2:59:05 PM EST |
| 177.50 | 30.05 | 33.40 | 31.73 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/2/2026 2:59:05 PM EST | |||
| 180.00 | 27.60 | 30.75 | 29.18 | % | 0.16 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 4/2/2026 2:59:05 PM EST | |||
| 182.50 | 25.10 | 28.45 | 26.78 | % | 0.15 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 4/2/2026 2:59:05 PM EST | |||
| 185.00 | 22.60 | 25.95 | 24.28 | % | 0.13 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.06 | 4/2/2026 2:59:05 PM EST | |||
| 187.50 | 20.15 | 23.65 | 21.90 | % | 0.12 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.08 | 4/2/2026 2:59:05 PM EST | |||
| 190.00 | 17.70 | 21.05 | 19.38 | 15.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.09 | 3/31/2026 | 4/2/2026 2:59:05 PM EST |
| 192.50 | 15.25 | 18.50 | 16.88 | 18.10 | +4.60 | +34.08% | 0.09 | 2 | 62 | 0.69 | 0.94 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 195.00 | 13.60 | 15.75 | 14.68 | 15.16 | -0.66 | -4.18% | 0.08 | 529 | 41 | 0.58 | 0.92 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 197.50 | 11.65 | 12.90 | 12.28 | 12.29 | -3.26 | -20.97% | 0.06 | 1,072 | 110 | 0.46 | 0.89 | 0.02 | -0.17 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 200.00 | 9.25 | 10.95 | 10.10 | 9.80 | -1.77 | -15.30% | 0.05 | 2 | 85 | 0.49 | 0.85 | 0.02 | -0.20 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 202.50 | 7.30 | 8.45 | 7.88 | 7.72 | -3.18 | -29.18% | 0.04 | 17 | 190 | 0.31 | 0.79 | 0.03 | -0.22 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 205.00 | 5.60 | 6.15 | 5.88 | 5.86 | -2.25 | -27.75% | 0.03 | 157 | 198 | 0.31 | 0.71 | 0.04 | -0.24 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 207.50 | 3.95 | 4.25 | 4.10 | 4.10 | -1.97 | -32.46% | 0.02 | 582 | 374 | 0.30 | 0.60 | 0.05 | -0.26 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 210.00 | 2.57 | 2.65 | 2.61 | 2.61 | -1.49 | -36.35% | 0.01 | 3,868 | 614 | 0.28 | 0.47 | 0.05 | -0.25 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 212.50 | 1.47 | 1.55 | 1.51 | 1.60 | -1.13 | -41.40% | 0.01 | 728 | 796 | 0.27 | 0.33 | 0.05 | -0.22 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 215.00 | 0.75 | 0.81 | 0.78 | 0.82 | -0.95 | -53.68% | 0.00 | 960 | 1,162 | 0.26 | 0.21 | 0.04 | -0.18 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 217.50 | 0.34 | 0.39 | 0.37 | 0.39 | -0.63 | -61.77% | 0.00 | 415 | 717 | 0.25 | 0.13 | 0.03 | -0.12 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 220.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.39 | -69.65% | 0.00 | 932 | 3,472 | 0.25 | 0.07 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 222.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 207 | 434 | 0.25 | 0.03 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 225.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 198 | 285 | 0.26 | 0.01 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 227.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 243 | 26 | 0.27 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 116 | 457 | 0.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 232.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:05 PM EST |
| 235.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:05 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:05 PM EST |
| 245.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 250.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:05 PM EST |
| 255.00 | 0.00 | 0.12 | 0.06 | 0.09 | % | 0.00 | 11 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 38 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 54 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 54 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 54 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 54 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 55 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST | |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 72 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:05 PM EST |
| 150.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:05 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:05 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 172.50 | 0.01 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 175.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 2:59:05 PM EST |
| 177.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 28 | 0.56 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 180.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 31 | 84 | 0.53 | -0.01 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 182.50 | 0.01 | 0.13 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 20 | 47 | 0.47 | -0.01 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 185.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 427 | 141 | 0.47 | -0.02 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 187.50 | 0.07 | 0.16 | 0.12 | 0.16 | +0.05 | +45.46% | 0.00 | 3 | 134 | 0.44 | -0.03 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 190.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 873 | 1,866 | 0.43 | -0.04 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 192.50 | 0.21 | 0.26 | 0.24 | 0.22 | -0.06 | -21.43% | 0.00 | 75 | 231 | 0.40 | -0.06 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 195.00 | 0.30 | 0.36 | 0.33 | 0.35 | -0.02 | -5.41% | 0.00 | 129 | 542 | 0.39 | -0.08 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 197.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.13 | -21.32% | 0.00 | 360 | 174 | 0.36 | -0.11 | 0.02 | -0.17 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 200.00 | 0.67 | 0.73 | 0.70 | 0.71 | -0.18 | -20.23% | 0.00 | 1,345 | 2,203 | 0.35 | -0.15 | 0.02 | -0.20 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 202.50 | 1.00 | 1.11 | 1.06 | 1.03 | -0.18 | -14.88% | 0.01 | 1,053 | 279 | 0.33 | -0.21 | 0.03 | -0.22 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 205.00 | 1.52 | 1.61 | 1.57 | 1.59 | -0.14 | -8.10% | 0.01 | 1,221 | 276 | 0.31 | -0.29 | 0.04 | -0.24 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 207.50 | 2.27 | 2.37 | 2.32 | 2.35 | -0.13 | -5.25% | 0.01 | 1,627 | 1,732 | 0.30 | -0.40 | 0.05 | -0.26 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 210.00 | 3.25 | 3.45 | 3.35 | 3.30 | -0.11 | -3.23% | 0.02 | 1,449 | 334 | 0.28 | -0.53 | 0.05 | -0.25 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 212.50 | 4.60 | 4.90 | 4.75 | 5.25 | +0.70 | +15.39% | 0.02 | 52 | 141 | 0.27 | -0.67 | 0.05 | -0.22 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 215.00 | 5.55 | 7.15 | 6.35 | 6.10 | +0.10 | +1.67% | 0.03 | 26 | 46 | 0.27 | -0.79 | 0.04 | -0.18 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 217.50 | 7.15 | 9.25 | 8.20 | 7.75 | -8.30 | -51.72% | 0.04 | 46 | 3 | 0.33 | -0.87 | 0.03 | -0.12 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 220.00 | 9.55 | 11.85 | 10.70 | 10.55 | +1.80 | +20.58% | 0.05 | 4 | 3 | 0.44 | -0.93 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 2:59:05 PM EST |
| 222.50 | 11.80 | 14.70 | 13.25 | 18.59 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.04 | 3/27/2026 | 4/2/2026 2:59:05 PM EST |
| 225.00 | 14.10 | 17.55 | 15.83 | 13.14 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.02 | 3/25/2026 | 4/2/2026 2:59:05 PM EST |
| 227.50 | 16.70 | 20.05 | 18.38 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 4/2/2026 2:59:05 PM EST |
| 230.00 | 19.10 | 22.55 | 20.83 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 232.50 | 21.70 | 25.05 | 23.38 | % | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 235.00 | 24.20 | 27.55 | 25.88 | 35.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:05 PM EST |
| 240.00 | 29.25 | 32.55 | 30.90 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 245.00 | 34.10 | 37.55 | 35.83 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 250.00 | 39.20 | 42.55 | 40.88 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 255.00 | 44.10 | 47.55 | 45.83 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 260.00 | 49.00 | 52.55 | 50.78 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 265.00 | 54.10 | 57.55 | 55.83 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 270.00 | 59.10 | 62.55 | 60.83 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 275.00 | 64.20 | 67.55 | 65.88 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 280.00 | 69.20 | 72.55 | 70.88 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 285.00 | 74.00 | 77.55 | 75.78 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST | |||
| 290.00 | 79.10 | 82.55 | 80.83 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:05 PM EST |