Options Chain for AMAZON COM INC COM (AMZN) - $221.25 as of 4/8/2026 8:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 89.45 | 92.70 | 91.08 | % | 0.70 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 135.00 | 84.45 | 87.70 | 86.08 | % | 0.64 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 140.00 | 79.45 | 82.70 | 81.08 | % | 0.58 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 145.00 | 74.45 | 77.70 | 76.08 | % | 0.52 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 150.00 | 69.45 | 72.75 | 71.10 | % | 0.47 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 155.00 | 64.45 | 67.75 | 66.10 | % | 0.43 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 160.00 | 60.05 | 62.45 | 61.25 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 165.00 | 54.80 | 57.45 | 56.13 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 170.00 | 50.45 | 52.45 | 51.45 | 52.05 | % | 0.30 | 2 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 175.00 | 45.45 | 47.45 | 46.45 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 180.00 | 39.50 | 42.50 | 41.00 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 185.00 | 34.50 | 37.50 | 36.00 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 190.00 | 29.90 | 32.50 | 31.20 | 22.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 192.50 | 27.00 | 30.00 | 28.50 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/8/2026 4:00:03 PM EST | |||
| 195.00 | 25.50 | 27.55 | 26.53 | 18.55 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.93 | 0.99 | 0.00 | -0.03 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 197.50 | 23.00 | 25.05 | 24.03 | % | 0.12 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 4/8/2026 4:00:03 PM EST | |||
| 200.00 | 20.50 | 21.85 | 21.18 | 22.03 | +8.23 | +59.64% | 0.11 | 23 | 37 | 0.65 | 0.98 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 202.50 | 18.05 | 20.50 | 19.28 | % | 0.10 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.11 | 4/8/2026 4:00:03 PM EST | |||
| 205.00 | 15.65 | 16.85 | 16.25 | 16.06 | +5.92 | +58.39% | 0.08 | 31 | 782 | 0.47 | 0.94 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 207.50 | 13.20 | 14.45 | 13.83 | 14.00 | % | 0.07 | 6 | 0 | 0.43 | 0.92 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 210.00 | 11.35 | 12.70 | 12.03 | 11.68 | +5.41 | +86.29% | 0.06 | 104 | 368 | 0.40 | 0.88 | 0.02 | -0.22 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 212.50 | 9.05 | 10.05 | 9.55 | 9.34 | % | 0.04 | 55 | 0 | 0.33 | 0.84 | 0.03 | -0.25 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 215.00 | 7.30 | 7.50 | 7.40 | 7.04 | +3.79 | +116.62% | 0.03 | 720 | 1,239 | 0.31 | 0.78 | 0.04 | -0.27 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 217.50 | 5.35 | 5.50 | 5.43 | 5.23 | % | 0.02 | 98 | 0 | 0.30 | 0.70 | 0.05 | -0.29 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 220.00 | 3.60 | 3.80 | 3.70 | 3.70 | +2.44 | +193.66% | 0.02 | 1,289 | 1,585 | 0.28 | 0.59 | 0.06 | -0.29 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 222.50 | 2.26 | 2.37 | 2.32 | 2.25 | % | 0.01 | 1,108 | 0 | 0.27 | 0.44 | 0.06 | -0.27 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 225.00 | 1.27 | 1.35 | 1.31 | 1.31 | +0.95 | +263.89% | 0.01 | 6,933 | 612 | 0.26 | 0.30 | 0.05 | -0.23 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 227.50 | 0.65 | 0.71 | 0.68 | 0.64 | % | 0.00 | 605 | 0 | 0.26 | 0.19 | 0.04 | -0.18 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 230.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.28 | +400.00% | 0.00 | 973 | 186 | 0.26 | 0.11 | 0.03 | -0.13 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 232.50 | 0.15 | 0.18 | 0.17 | 0.16 | % | 0.00 | 168 | 0 | 0.26 | 0.06 | 0.02 | -0.08 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 235.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 111 | 24 | 0.27 | 0.03 | 0.01 | -0.05 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 53 | 3 | 0.30 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 37 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.04 | +133.34% | 0.00 | 9 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1,523 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 16 | 216 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 190.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 25 | 249 | 0.56 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 192.50 | 0.03 | 0.06 | 0.05 | 0.03 | % | 0.00 | 1 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 195.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.30 | -81.09% | 0.00 | 96 | 304 | 0.50 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 197.50 | 0.01 | 0.12 | 0.07 | 0.09 | % | 0.00 | 8 | 0 | 0.49 | -0.01 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 200.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.52 | -80.00% | 0.00 | 162 | 619 | 0.46 | -0.02 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 202.50 | 0.15 | 0.20 | 0.18 | 0.17 | % | 0.00 | 11 | 0 | 0.44 | -0.04 | 0.01 | -0.11 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 205.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.98 | -80.33% | 0.00 | 1,930 | 1,003 | 0.41 | -0.06 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 207.50 | 0.29 | 0.35 | 0.32 | 0.34 | % | 0.00 | 175 | 0 | 0.39 | -0.08 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 210.00 | 0.45 | 0.49 | 0.47 | 0.49 | -1.85 | -79.06% | 0.00 | 427 | 775 | 0.36 | -0.12 | 0.02 | -0.22 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 212.50 | 0.65 | 0.71 | 0.68 | 0.69 | % | 0.00 | 433 | 0 | 0.34 | -0.16 | 0.03 | -0.25 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 215.00 | 0.97 | 1.04 | 1.01 | 1.00 | -3.30 | -76.75% | 0.00 | 4,968 | 343 | 0.32 | -0.22 | 0.04 | -0.27 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 217.50 | 1.48 | 1.56 | 1.52 | 1.56 | % | 0.01 | 868 | 0 | 0.30 | -0.30 | 0.05 | -0.29 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 220.00 | 2.24 | 2.34 | 2.29 | 2.35 | -5.30 | -69.29% | 0.01 | 2,734 | 42 | 0.29 | -0.41 | 0.06 | -0.29 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 222.50 | 3.30 | 3.50 | 3.40 | 3.65 | % | 0.02 | 943 | 0 | 0.27 | -0.56 | 0.06 | -0.27 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 225.00 | 4.80 | 5.00 | 4.90 | 5.20 | -9.30 | -64.14% | 0.02 | 105 | 11 | 0.27 | -0.70 | 0.05 | -0.23 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 227.50 | 6.05 | 8.20 | 7.13 | 7.00 | % | 0.03 | 8 | 0 | 0.34 | -0.81 | 0.04 | -0.18 | 4/8/2026 | 4/8/2026 4:00:03 PM EST | |
| 230.00 | 8.65 | 10.10 | 9.38 | 8.81 | -11.69 | -57.03% | 0.04 | 5 | 1 | 0.41 | -0.89 | 0.03 | -0.13 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 232.50 | 10.90 | 12.70 | 11.80 | % | 0.05 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.08 | 4/8/2026 4:00:03 PM EST | |||
| 235.00 | 13.25 | 14.65 | 13.95 | 29.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.05 | 3/31/2026 | 4/8/2026 4:00:03 PM EST |
| 240.00 | 17.65 | 19.60 | 18.63 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/8/2026 4:00:03 PM EST | |||
| 245.00 | 22.60 | 24.95 | 23.78 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 250.00 | 27.60 | 30.05 | 28.83 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 255.00 | 32.60 | 35.65 | 34.13 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 260.00 | 37.60 | 40.35 | 38.98 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 265.00 | 42.60 | 45.10 | 43.85 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 270.00 | 47.65 | 50.10 | 48.88 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 275.00 | 52.45 | 55.65 | 54.05 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST |