Options Chain for AMAZON COM INC COM (AMZN) - $232.75 as of 4/10/2026 6:54:35 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 | 107.65 | 111.35 | 109.50 | % | 0.78 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 150.00 | 97.55 | 101.35 | 99.45 | % | 0.66 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 160.00 | 87.60 | 91.20 | 89.40 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 170.00 | 77.70 | 81.30 | 79.50 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 67.75 | 71.15 | 69.45 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 58.00 | 61.15 | 59.58 | 58.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 200.00 | 47.80 | 51.20 | 49.50 | % | 0.25 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 205.00 | 42.80 | 46.45 | 44.63 | 40.31 | -3.64 | -8.29% | 0.22 | 3 | 18 | 0.95 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 210.00 | 38.00 | 40.95 | 39.48 | 35.15 | -3.30 | -8.59% | 0.19 | 1 | 11 | 0.80 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 32.95 | 36.30 | 34.63 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.75 | 0.98 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 27.95 | 31.65 | 29.80 | 29.36 | +0.01 | +0.04% | 0.14 | 10 | 12 | 0.70 | 0.97 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 23.05 | 26.60 | 24.83 | 24.41 | -0.06 | -0.25% | 0.11 | 5 | 18 | 0.61 | 0.95 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 18.40 | 21.20 | 19.80 | 19.77 | -1.17 | -5.59% | 0.09 | 7 | 29 | 0.49 | 0.91 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 14.75 | 16.50 | 15.63 | 15.16 | -0.24 | -1.56% | 0.07 | 41 | 53 | 0.31 | 0.87 | 0.02 | -0.15 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 10.25 | 11.95 | 11.10 | 10.88 | -0.24 | -2.16% | 0.05 | 71 | 363 | 0.26 | 0.79 | 0.02 | -0.18 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 6.75 | 8.00 | 7.38 | 7.45 | -0.53 | -6.65% | 0.03 | 333 | 446 | 0.27 | 0.66 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 4.40 | 4.90 | 4.65 | 4.60 | -0.26 | -5.35% | 0.02 | 599 | 763 | 0.28 | 0.50 | 0.03 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 2.37 | 2.70 | 2.54 | 2.60 | -0.53 | -16.94% | 0.01 | 681 | 270 | 0.27 | 0.34 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 260.00 | 1.11 | 1.48 | 1.30 | 1.35 | -0.40 | -22.86% | 0.01 | 346 | 395 | 0.27 | 0.21 | 0.02 | -0.17 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 0.62 | 0.75 | 0.69 | 0.72 | -0.32 | -30.77% | 0.00 | 232 | 1,192 | 0.28 | 0.12 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 270.00 | 0.32 | 0.40 | 0.36 | 0.36 | -0.19 | -34.55% | 0.00 | 574 | 394 | 0.29 | 0.06 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 0.16 | 0.28 | 0.22 | 0.20 | -0.16 | -44.45% | 0.00 | 9 | 93 | 0.31 | 0.03 | 0.01 | -0.04 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.08 | -36.37% | 0.00 | 65 | 107 | 0.32 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.08 | -53.34% | 0.00 | 19 | 10 | 0.35 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 290.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 19 | 0.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 55 | 87 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.33 | 0.17 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 178 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 200.00 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 50 | 364 | 0.52 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 205.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 210.00 | 0.07 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 230 | 27 | 0.47 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 130 | 0.43 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 0.15 | 0.28 | 0.22 | 0.23 | -0.07 | -23.34% | 0.00 | 37 | 623 | 0.40 | -0.03 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 0.27 | 0.35 | 0.31 | 0.30 | -0.16 | -34.79% | 0.00 | 73 | 73 | 0.36 | -0.05 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 0.43 | 0.51 | 0.47 | 0.49 | -0.32 | -39.51% | 0.00 | 278 | 789 | 0.33 | -0.09 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 0.75 | 0.97 | 0.86 | 0.95 | -0.26 | -21.49% | 0.00 | 267 | 307 | 0.31 | -0.13 | 0.02 | -0.15 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 1.42 | 1.66 | 1.54 | 1.52 | -0.48 | -24.00% | 0.01 | 193 | 192 | 0.29 | -0.21 | 0.02 | -0.18 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 2.60 | 3.05 | 2.83 | 2.82 | -0.69 | -19.66% | 0.01 | 450 | 126 | 0.28 | -0.34 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 4.05 | 5.20 | 4.63 | 4.90 | -1.03 | -17.37% | 0.02 | 56 | 81 | 0.26 | -0.50 | 0.03 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 6.95 | 8.80 | 7.88 | 8.26 | -1.09 | -11.66% | 0.03 | 122 | 135 | 0.29 | -0.66 | 0.03 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 260.00 | 10.85 | 12.80 | 11.83 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.27 | -0.79 | 0.02 | -0.17 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 14.55 | 17.95 | 16.25 | 17.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.88 | 0.02 | -0.12 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 270.00 | 19.35 | 22.65 | 21.00 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 275.00 | 24.15 | 27.55 | 25.85 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.04 | 4/16/2026 3:59:51 PM EST | |||
| 280.00 | 28.80 | 32.50 | 30.65 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/16/2026 3:59:51 PM EST | |||
| 285.00 | 34.05 | 37.50 | 35.78 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 290.00 | 38.95 | 42.50 | 40.73 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 300.00 | 49.10 | 52.50 | 50.80 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 310.00 | 59.05 | 62.50 | 60.78 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 320.00 | 69.10 | 72.50 | 70.80 | 72.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 79.10 | 82.50 | 80.80 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 340.00 | 89.20 | 92.50 | 90.85 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST |