Options Chain for AMAZON COM INC COM (AMZN) - $221.25 as of 4/9/2026 2:09:21 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 | 101.30 | 104.80 | 103.05 | % | 0.79 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 135.00 | 96.35 | 100.00 | 98.18 | % | 0.73 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 140.00 | 91.40 | 94.85 | 93.13 | % | 0.67 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 145.00 | 86.40 | 89.85 | 88.13 | % | 0.61 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 150.00 | 81.40 | 85.00 | 83.20 | 62.08 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 155.00 | 76.40 | 80.00 | 78.20 | % | 0.50 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 160.00 | 71.40 | 75.00 | 73.20 | % | 0.46 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 165.00 | 66.35 | 69.90 | 68.13 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 170.00 | 61.50 | 65.05 | 63.28 | % | 0.37 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 175.00 | 56.35 | 59.60 | 57.98 | 37.59 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 180.00 | 51.60 | 54.70 | 53.15 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 185.00 | 46.55 | 50.00 | 48.28 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 187.50 | 44.05 | 47.20 | 45.63 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 190.00 | 42.10 | 44.70 | 43.40 | 41.50 | +21.00 | +102.44% | 0.23 | 1 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 192.50 | 39.10 | 42.45 | 40.78 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 195.00 | 36.60 | 39.80 | 38.20 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 197.50 | 34.15 | 37.35 | 35.75 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 200.00 | 31.65 | 34.55 | 33.10 | 21.49 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.96 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 202.50 | 29.30 | 32.20 | 30.75 | % | 0.15 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 4/9/2026 4:00:00 PM EST | |||
| 205.00 | 27.10 | 30.00 | 28.55 | 26.85 | +10.51 | +64.33% | 0.14 | 7 | 178 | 0.92 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 207.50 | 24.10 | 27.50 | 25.80 | 20.92 | % | 0.12 | 1 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 210.00 | 22.70 | 24.15 | 23.43 | 21.75 | +9.08 | +71.67% | 0.11 | 32 | 296 | 0.58 | 0.98 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 212.50 | 19.30 | 22.05 | 20.68 | 17.48 | +7.78 | +80.21% | 0.10 | 17 | 9 | 0.67 | 0.96 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 215.00 | 18.50 | 19.10 | 18.80 | 18.15 | +10.52 | +137.88% | 0.09 | 130 | 857 | 0.39 | 0.95 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 217.50 | 16.20 | 17.05 | 16.63 | 15.40 | +9.65 | +167.83% | 0.08 | 163 | 580 | 0.46 | 0.92 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 220.00 | 13.55 | 14.35 | 13.95 | 13.79 | +9.38 | +212.70% | 0.06 | 388 | 1,017 | 0.35 | 0.89 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 222.50 | 11.30 | 12.30 | 11.80 | 11.58 | +8.58 | +286.00% | 0.05 | 129 | 595 | 0.33 | 0.86 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 225.00 | 9.20 | 10.60 | 9.90 | 9.40 | +7.40 | +370.00% | 0.04 | 819 | 729 | 0.33 | 0.80 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 227.50 | 7.25 | 7.85 | 7.55 | 7.43 | +6.32 | +569.37% | 0.03 | 2,265 | 1,596 | 0.32 | 0.74 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 230.00 | 5.65 | 6.05 | 5.85 | 5.69 | +5.02 | +749.26% | 0.03 | 1,842 | 636 | 0.33 | 0.65 | 0.04 | -0.30 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 232.50 | 4.20 | 4.45 | 4.33 | 4.20 | +3.85 | +1,100.00% | 0.02 | 1,209 | 112 | 0.32 | 0.55 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 235.00 | 3.00 | 3.15 | 3.08 | 3.00 | +2.83 | +1,664.71% | 0.01 | 2,896 | 273 | 0.32 | 0.44 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 240.00 | 1.38 | 1.46 | 1.42 | 1.40 | +1.34 | +2,233.34% | 0.01 | 2,896 | 69 | 0.31 | 0.25 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 245.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.59 | +1,966.67% | 0.00 | 1,137 | 105 | 0.33 | 0.13 | 0.02 | -0.17 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 250.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.28 | +1,400.00% | 0.00 | 422 | 56 | 0.35 | 0.06 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 255.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.12 | +400.00% | 0.00 | 145 | 65 | 0.38 | 0.03 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 260.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 158 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 265.00 | 0.02 | 0.09 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 113 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 180.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 339 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 30 | 244 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 197.50 | 0.01 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 136 | 595 | 0.51 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 202.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 19 | 10 | 0.50 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 205.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.34 | -80.96% | 0.00 | 1,327 | 2,290 | 0.46 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 207.50 | 0.04 | 0.11 | 0.08 | 0.12 | -0.49 | -80.33% | 0.00 | 49 | 68 | 0.43 | -0.02 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 210.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.65 | -81.25% | 0.00 | 290 | 486 | 0.44 | -0.02 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 212.50 | 0.17 | 0.24 | 0.21 | 0.20 | -1.06 | -84.13% | 0.00 | 91 | 96 | 0.42 | -0.04 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 215.00 | 0.24 | 0.30 | 0.27 | 0.28 | -1.42 | -83.53% | 0.00 | 136 | 192 | 0.40 | -0.05 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 217.50 | 0.34 | 0.42 | 0.38 | 0.34 | -1.82 | -84.26% | 0.00 | 223 | 62 | 0.39 | -0.08 | 0.01 | -0.16 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 220.00 | 0.48 | 0.60 | 0.54 | 0.52 | -2.49 | -82.73% | 0.00 | 2,130 | 594 | 0.37 | -0.11 | 0.02 | -0.19 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 222.50 | 0.72 | 0.81 | 0.77 | 0.79 | -3.71 | -82.45% | 0.00 | 736 | 33 | 0.35 | -0.14 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 225.00 | 1.04 | 1.15 | 1.10 | 1.15 | -4.80 | -80.68% | 0.00 | 1,276 | 20 | 0.34 | -0.20 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 227.50 | 1.52 | 1.68 | 1.60 | 1.60 | -6.05 | -79.09% | 0.01 | 1,341 | 10 | 0.33 | -0.26 | 0.03 | -0.28 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 230.00 | 2.16 | 2.36 | 2.26 | 2.28 | -6.34 | -73.55% | 0.01 | 2,196 | 21 | 0.32 | -0.35 | 0.04 | -0.30 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 232.50 | 3.00 | 3.45 | 3.23 | 3.20 | -8.80 | -73.34% | 0.01 | 503 | 10 | 0.31 | -0.45 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 235.00 | 4.15 | 4.80 | 4.48 | 4.60 | % | 0.02 | 45 | 0 | 0.30 | -0.56 | 0.04 | -0.31 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 240.00 | 7.25 | 8.55 | 7.90 | 8.29 | -9.76 | -54.08% | 0.03 | 90 | 4 | 0.31 | -0.75 | 0.03 | -0.25 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 245.00 | 11.55 | 13.45 | 12.50 | 13.00 | % | 0.05 | 11 | 0 | 0.47 | -0.87 | 0.02 | -0.17 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 250.00 | 15.75 | 18.65 | 17.20 | % | 0.07 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.10 | 4/9/2026 4:00:00 PM EST | |||
| 255.00 | 20.60 | 23.55 | 22.08 | % | 0.09 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.05 | 4/9/2026 4:00:00 PM EST | |||
| 260.00 | 25.25 | 28.50 | 26.88 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/9/2026 4:00:00 PM EST | |||
| 265.00 | 30.20 | 33.50 | 31.85 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 270.00 | 35.60 | 38.50 | 37.05 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 275.00 | 40.40 | 43.50 | 41.95 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST |