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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 91.50 | 95.05 | 93.28 | % | 0.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 145.00 | 86.45 | 90.05 | 88.25 | % | 0.61 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 150.00 | 81.50 | 84.90 | 83.20 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 155.00 | 76.70 | 80.10 | 78.40 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 160.00 | 71.75 | 75.00 | 73.38 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 165.00 | 66.75 | 70.05 | 68.40 | % | 0.41 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 170.00 | 62.15 | 65.15 | 63.65 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 175.00 | 57.15 | 59.80 | 58.48 | % | 0.33 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 180.00 | 52.15 | 55.15 | 53.65 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 182.50 | 49.25 | 52.60 | 50.93 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 185.00 | 46.70 | 49.80 | 48.25 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 187.50 | 44.20 | 47.15 | 45.68 | % | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 190.00 | 41.75 | 45.10 | 43.43 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 192.50 | 39.35 | 42.60 | 40.98 | % | 0.21 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 195.00 | 36.85 | 39.75 | 38.30 | 27.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 197.50 | 34.35 | 37.40 | 35.88 | % | 0.18 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/9/2026 4:00:00 PM EST | |||
| 200.00 | 31.90 | 35.30 | 33.60 | 13.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 202.50 | 29.80 | 32.15 | 30.98 | % | 0.15 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 4/9/2026 4:00:00 PM EST | |||
| 205.00 | 27.00 | 30.05 | 28.53 | 17.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.67 | 0.97 | 0.00 | -0.06 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 207.50 | 24.50 | 27.50 | 26.00 | 14.31 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.96 | 0.01 | -0.07 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 210.00 | 22.55 | 25.45 | 24.00 | 16.10 | +2.05 | +14.60% | 0.11 | 1 | 213 | 0.51 | 0.95 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 212.50 | 19.75 | 22.85 | 21.30 | 19.45 | +9.30 | +91.63% | 0.10 | 1 | 6 | 0.58 | 0.93 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 215.00 | 18.40 | 19.95 | 19.18 | 18.45 | +10.04 | +119.39% | 0.09 | 24 | 443 | 0.49 | 0.91 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 217.50 | 16.05 | 17.90 | 16.98 | 16.40 | +8.93 | +119.55% | 0.08 | 34 | 32 | 0.42 | 0.88 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 220.00 | 14.10 | 15.35 | 14.73 | 12.98 | +7.23 | +125.74% | 0.07 | 206 | 461 | 0.33 | 0.84 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 222.50 | 12.20 | 13.20 | 12.70 | 12.13 | +8.21 | +209.44% | 0.06 | 63 | 76 | 0.34 | 0.80 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 225.00 | 10.55 | 11.10 | 10.83 | 10.71 | +7.91 | +282.50% | 0.05 | 195 | 219 | 0.34 | 0.75 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 227.50 | 8.60 | 9.30 | 8.95 | 8.00 | +6.51 | +436.92% | 0.04 | 500 | 25 | 0.34 | 0.69 | 0.03 | -0.23 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 230.00 | 6.85 | 7.45 | 7.15 | 6.50 | +5.17 | +388.73% | 0.03 | 724 | 84 | 0.32 | 0.62 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 232.50 | 5.25 | 6.45 | 5.85 | 4.96 | +4.16 | +520.00% | 0.03 | 335 | 154 | 0.31 | 0.54 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 235.00 | 4.25 | 4.65 | 4.45 | 4.30 | +3.87 | +900.00% | 0.02 | 375 | 178 | 0.32 | 0.46 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 240.00 | 2.02 | 2.58 | 2.30 | 2.29 | +2.11 | +1,172.23% | 0.01 | 694 | 126 | 0.29 | 0.31 | 0.03 | -0.20 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 245.00 | 1.09 | 1.46 | 1.28 | 1.20 | +1.11 | +1,233.34% | 0.01 | 136 | 15 | 0.30 | 0.19 | 0.02 | -0.15 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 250.00 | 0.45 | 0.63 | 0.54 | 0.55 | % | 0.00 | 162 | 0 | 0.30 | 0.10 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 255.00 | 0.26 | 0.30 | 0.28 | 0.25 | % | 0.00 | 21 | 0 | 0.31 | 0.05 | 0.01 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 260.00 | 0.07 | 0.23 | 0.15 | 0.16 | +0.07 | +77.78% | 0.00 | 180 | 0 | 0.31 | 0.02 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.21 | 0.11 | 0.10 | % | 0.00 | 3 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 270.00 | 0.00 | 0.16 | 0.08 | 0.03 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 285.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 155.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.19 | -76.00% | 0.00 | 1 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 0.11 | 0.06 | 0.17 | -0.04 | -19.05% | 0.00 | 18 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.12 | -0.10 | -45.46% | 0.00 | 15 | 16 | 0.56 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.20 | -64.52% | 0.00 | 5 | 22 | 0.55 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 0.34 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.38 | -73.08% | 0.00 | 126 | 125 | 0.52 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 0.36 | 0.18 | 0.29 | -0.28 | -49.13% | 0.00 | 7 | 5 | 0.49 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 205.00 | 0.03 | 0.28 | 0.16 | 0.24 | -0.60 | -71.43% | 0.00 | 35 | 137 | 0.37 | -0.03 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 207.50 | 0.07 | 0.57 | 0.32 | 0.67 | -0.44 | -39.64% | 0.00 | 1 | 4 | 0.39 | -0.04 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 210.00 | 0.33 | 0.51 | 0.42 | 0.42 | -0.98 | -70.00% | 0.00 | 19 | 81 | 0.40 | -0.05 | 0.01 | -0.09 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 212.50 | 0.39 | 0.66 | 0.53 | 0.60 | -1.36 | -69.39% | 0.00 | 20 | 7 | 0.39 | -0.07 | 0.01 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 215.00 | 0.64 | 0.85 | 0.75 | 0.80 | -1.82 | -69.47% | 0.00 | 55 | 21 | 0.38 | -0.09 | 0.01 | -0.13 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 217.50 | 0.84 | 1.24 | 1.04 | 1.01 | -2.19 | -68.44% | 0.00 | 24 | 8 | 0.38 | -0.12 | 0.01 | -0.15 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 220.00 | 1.14 | 1.36 | 1.25 | 1.25 | -3.10 | -71.27% | 0.01 | 42 | 39 | 0.36 | -0.16 | 0.02 | -0.18 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 222.50 | 1.39 | 1.67 | 1.53 | 1.61 | -3.80 | -70.24% | 0.01 | 80 | 47 | 0.34 | -0.20 | 0.02 | -0.20 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 225.00 | 1.91 | 2.27 | 2.09 | 2.24 | -3.70 | -62.29% | 0.01 | 194 | 15 | 0.34 | -0.25 | 0.02 | -0.22 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 227.50 | 2.46 | 3.15 | 2.81 | 2.83 | -4.62 | -62.02% | 0.01 | 104 | 12 | 0.33 | -0.31 | 0.03 | -0.23 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 230.00 | 3.35 | 3.65 | 3.50 | 3.53 | -6.12 | -63.42% | 0.02 | 123 | 2 | 0.32 | -0.38 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 232.50 | 4.30 | 4.70 | 4.50 | 4.53 | % | 0.02 | 40 | 0 | 0.31 | -0.46 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 235.00 | 5.40 | 6.30 | 5.85 | 5.88 | % | 0.02 | 10 | 0 | 0.32 | -0.54 | 0.03 | -0.24 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 240.00 | 8.40 | 9.20 | 8.80 | % | 0.04 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.20 | 4/9/2026 4:00:00 PM EST | |||
| 245.00 | 11.65 | 14.15 | 12.90 | % | 0.05 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.15 | 4/9/2026 4:00:00 PM EST | |||
| 250.00 | 15.95 | 18.45 | 17.20 | 17.00 | % | 0.07 | 2 | 0 | 0.43 | -0.90 | 0.01 | -0.10 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 255.00 | 20.10 | 23.60 | 21.85 | % | 0.09 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.06 | 4/9/2026 4:00:00 PM EST | |||
| 260.00 | 25.60 | 28.55 | 27.08 | % | 0.10 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 4/9/2026 4:00:00 PM EST | |||
| 265.00 | 29.70 | 33.50 | 31.60 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 270.00 | 35.60 | 38.50 | 37.05 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 275.00 | 40.60 | 43.50 | 42.05 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 280.00 | 45.60 | 48.50 | 47.05 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 285.00 | 50.40 | 53.50 | 51.95 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST |