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 | 106.45 | 109.50 | 107.98 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 150.00 | 96.45 | 99.50 | 97.98 | % | 0.65 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 160.00 | 86.45 | 89.50 | 87.98 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 170.00 | 76.45 | 79.05 | 77.75 | % | 0.46 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 180.00 | 66.45 | 69.45 | 67.95 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 190.00 | 56.50 | 59.05 | 57.78 | 57.30 | -1.50 | -2.56% | 0.30 | 3 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 200.00 | 46.60 | 49.10 | 47.85 | 55.07 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 205.00 | 41.50 | 44.05 | 42.78 | 42.99 | -3.03 | -6.59% | 0.21 | 331 | 20 | 0.94 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 210.00 | 36.65 | 39.05 | 37.85 | 44.06 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.86 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 215.00 | 32.40 | 34.50 | 33.45 | 32.26 | -3.31 | -9.31% | 0.16 | 1 | 14 | 0.84 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 220.00 | 27.90 | 29.15 | 28.53 | 28.52 | -4.28 | -13.05% | 0.13 | 6 | 22 | 0.69 | 0.98 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 222.50 | 24.15 | 27.10 | 25.63 | 31.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | 0.98 | 0.00 | -0.09 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 225.00 | 22.00 | 24.65 | 23.33 | 23.55 | -2.56 | -9.81% | 0.10 | 33 | 39 | 0.59 | 0.97 | 0.01 | -0.11 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 227.50 | 19.65 | 22.25 | 20.95 | 19.86 | -6.50 | -24.66% | 0.09 | 1 | 7 | 0.55 | 0.95 | 0.01 | -0.13 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 230.00 | 17.00 | 19.35 | 18.18 | 17.47 | -6.51 | -27.15% | 0.08 | 20 | 27 | 0.52 | 0.93 | 0.01 | -0.15 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 232.50 | 14.80 | 16.75 | 15.78 | 15.40 | -4.65 | -23.20% | 0.07 | 18 | 12 | 0.45 | 0.91 | 0.01 | -0.18 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 235.00 | 12.40 | 14.50 | 13.45 | 13.40 | -3.44 | -20.43% | 0.06 | 1 | 47 | 0.39 | 0.88 | 0.02 | -0.20 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 237.50 | 10.60 | 12.55 | 11.58 | 10.66 | -7.08 | -39.91% | 0.05 | 30 | 1 | 0.43 | 0.85 | 0.02 | -0.23 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 240.00 | 9.10 | 9.75 | 9.43 | 9.40 | -2.37 | -20.14% | 0.04 | 1,463 | 403 | 0.28 | 0.80 | 0.03 | -0.25 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 242.50 | 7.15 | 8.05 | 7.60 | 8.20 | -4.20 | -33.88% | 0.03 | 73 | 4 | 0.28 | 0.73 | 0.03 | -0.27 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 245.00 | 5.80 | 6.25 | 6.03 | 5.85 | -2.29 | -28.14% | 0.02 | 1,315 | 514 | 0.28 | 0.65 | 0.04 | -0.28 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 247.50 | 4.35 | 4.60 | 4.48 | 4.50 | -1.66 | -26.95% | 0.02 | 608 | 29 | 0.28 | 0.55 | 0.04 | -0.29 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 250.00 | 3.15 | 3.30 | 3.23 | 3.20 | -1.63 | -33.75% | 0.01 | 1,620 | 831 | 0.28 | 0.45 | 0.04 | -0.28 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 252.50 | 2.10 | 2.43 | 2.27 | 2.06 | -1.48 | -41.81% | 0.01 | 715 | 155 | 0.28 | 0.35 | 0.04 | -0.26 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 255.00 | 1.48 | 1.55 | 1.52 | 1.46 | -1.14 | -43.85% | 0.01 | 7,493 | 662 | 0.29 | 0.27 | 0.03 | -0.23 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 257.50 | 0.86 | 1.07 | 0.97 | 0.99 | -0.81 | -45.00% | 0.00 | 616 | 107 | 0.28 | 0.20 | 0.03 | -0.20 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 260.00 | 0.62 | 0.69 | 0.66 | 0.65 | -0.60 | -48.00% | 0.00 | 1,105 | 1,020 | 0.29 | 0.14 | 0.02 | -0.17 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 262.50 | 0.38 | 0.45 | 0.42 | 0.40 | -0.50 | -55.56% | 0.00 | 122 | 402 | 0.29 | 0.10 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 265.00 | 0.24 | 0.30 | 0.27 | 0.30 | -0.35 | -53.85% | 0.00 | 286 | 1,367 | 0.30 | 0.07 | 0.01 | -0.10 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 267.50 | 0.13 | 0.21 | 0.17 | 0.19 | -0.31 | -62.00% | 0.00 | 35 | 84 | 0.30 | 0.05 | 0.01 | -0.08 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 270.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 240 | 435 | 0.31 | 0.03 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 272.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 23 | 11 | 0.32 | 0.02 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 275.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 16 | 126 | 0.33 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 32 | 143 | 0.35 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 17 | 155 | 0.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 146 | 0.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 181 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 439 | 0.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:54 PM EST |
| 210.00 | 0.03 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 6 | 223 | 0.52 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 215.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 1,235 | 165 | 0.48 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 220.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 60 | 775 | 0.44 | -0.02 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 222.50 | 0.12 | 0.16 | 0.14 | 0.15 | % | 0.00 | 112 | 0 | 0.42 | -0.02 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 3:59:54 PM EST | |
| 225.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 231 | 108 | 0.40 | -0.03 | 0.01 | -0.11 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 227.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 13 | 22 | 0.38 | -0.05 | 0.01 | -0.13 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 230.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 0.00 | 253 | 1,021 | 0.36 | -0.07 | 0.01 | -0.15 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 232.50 | 0.37 | 0.53 | 0.45 | 0.44 | +0.06 | +15.79% | 0.00 | 98 | 25 | 0.35 | -0.09 | 0.01 | -0.18 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 235.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.02 | +3.45% | 0.00 | 3,922 | 394 | 0.33 | -0.12 | 0.02 | -0.20 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 237.50 | 0.79 | 0.92 | 0.86 | 0.92 | +0.14 | +17.95% | 0.00 | 183 | 21 | 0.32 | -0.15 | 0.02 | -0.23 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 240.00 | 1.12 | 1.26 | 1.19 | 1.17 | +0.01 | +0.87% | 0.00 | 922 | 475 | 0.31 | -0.20 | 0.03 | -0.25 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 242.50 | 1.67 | 1.95 | 1.81 | 1.85 | +0.23 | +14.20% | 0.01 | 242 | 51 | 0.30 | -0.27 | 0.03 | -0.27 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 245.00 | 2.45 | 2.55 | 2.50 | 2.50 | +0.31 | +14.16% | 0.01 | 371 | 422 | 0.30 | -0.35 | 0.04 | -0.28 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 247.50 | 3.35 | 3.85 | 3.60 | 3.50 | +0.30 | +9.38% | 0.01 | 82 | 22 | 0.30 | -0.45 | 0.04 | -0.29 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 250.00 | 4.60 | 4.95 | 4.78 | 4.77 | +0.74 | +18.37% | 0.02 | 169 | 108 | 0.29 | -0.55 | 0.04 | -0.28 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 252.50 | 6.10 | 6.85 | 6.48 | 7.14 | +1.84 | +34.72% | 0.03 | 7 | 38 | 0.30 | -0.65 | 0.04 | -0.26 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 255.00 | 7.65 | 8.80 | 8.23 | 8.40 | +1.75 | +26.32% | 0.03 | 46 | 181 | 0.30 | -0.73 | 0.03 | -0.23 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 257.50 | 9.10 | 11.60 | 10.35 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.80 | 0.03 | -0.20 | 4/17/2026 | 4/20/2026 3:59:54 PM EST |
| 260.00 | 11.60 | 13.75 | 12.68 | 12.65 | +4.70 | +59.12% | 0.05 | 15 | 36 | 0.43 | -0.86 | 0.02 | -0.17 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 262.50 | 14.25 | 16.10 | 15.18 | 16.20 | % | 0.06 | 10 | 0 | 0.46 | -0.90 | 0.02 | -0.13 | 4/20/2026 | 4/20/2026 3:59:54 PM EST | |
| 265.00 | 16.65 | 18.85 | 17.75 | 16.89 | +6.69 | +65.59% | 0.07 | 1 | 2 | 0.53 | -0.93 | 0.01 | -0.10 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 267.50 | 19.10 | 21.10 | 20.10 | % | 0.08 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.08 | 4/20/2026 3:59:54 PM EST | |||
| 270.00 | 21.60 | 23.45 | 22.53 | 22.56 | % | 0.08 | 2 | 0 | 0.57 | -0.97 | 0.01 | -0.05 | 4/20/2026 | 4/20/2026 3:59:54 PM EST | |
| 272.50 | 23.05 | 26.20 | 24.63 | 24.50 | +6.00 | +32.44% | 0.09 | 1 | 1 | 0.65 | -0.98 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:54 PM EST |
| 275.00 | 26.55 | 28.70 | 27.63 | % | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/20/2026 3:59:54 PM EST | |||
| 280.00 | 31.55 | 33.70 | 32.63 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/20/2026 3:59:54 PM EST | |||
| 285.00 | 36.55 | 38.55 | 37.55 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 290.00 | 41.45 | 43.55 | 42.50 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 300.00 | 51.10 | 53.40 | 52.25 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 310.00 | 60.40 | 63.70 | 62.05 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 320.00 | 70.55 | 73.65 | 72.10 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 3:59:54 PM EST |
| 330.00 | 80.50 | 83.65 | 82.08 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST | |||
| 340.00 | 91.00 | 93.40 | 92.20 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/20/2026 3:59:54 PM EST |