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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.90 | 119.35 | 118.13 | 118.35 | +5.90 | +5.25% | 0.98 | 32 | 45 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 125.00 | 111.75 | 114.40 | 113.08 | 113.51 | +6.92 | +6.50% | 0.90 | 3 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 130.00 | 106.75 | 109.40 | 108.08 | 108.56 | % | 0.83 | 4 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 135.00 | 101.85 | 104.40 | 103.13 | 103.57 | % | 0.76 | 85 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 140.00 | 96.80 | 99.45 | 98.13 | 72.68 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/10/2026 3:59:57 PM EST |
| 145.00 | 91.85 | 94.45 | 93.15 | 62.99 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.20 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 86.85 | 89.50 | 88.18 | 78.65 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.14 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 155.00 | 81.90 | 84.55 | 83.23 | 54.74 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 160.00 | 76.95 | 79.60 | 78.28 | % | 0.49 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 165.00 | 72.00 | 74.65 | 73.33 | 57.54 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 67.05 | 69.75 | 68.40 | 51.99 | 0.00 | 0.00% | 0.40 | 0 | 57 | 0.91 | 0.98 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 62.30 | 64.80 | 63.55 | 47.19 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.86 | 0.98 | 0.00 | -0.06 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 58.55 | 59.95 | 59.25 | 59.20 | +6.42 | +12.17% | 0.33 | 25 | 68 | 0.81 | 0.97 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 52.35 | 55.10 | 53.73 | 47.81 | 0.00 | 0.00% | 0.29 | 0 | 68 | 0.77 | 0.96 | 0.00 | -0.09 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 48.45 | 50.30 | 49.38 | 49.25 | +4.82 | +10.85% | 0.26 | 1,068 | 229 | 0.73 | 0.95 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 43.00 | 45.55 | 44.28 | 44.35 | +4.52 | +11.35% | 0.23 | 6 | 83 | 0.69 | 0.94 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 39.70 | 40.35 | 40.03 | 39.85 | +5.09 | +14.65% | 0.20 | 122 | 207 | 0.56 | 0.92 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 205.00 | 35.05 | 35.70 | 35.38 | 35.25 | +4.32 | +13.97% | 0.17 | 31 | 807 | 0.53 | 0.89 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 30.60 | 31.40 | 31.00 | 30.90 | +4.15 | +15.52% | 0.15 | 612 | 2,855 | 0.52 | 0.87 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 26.35 | 26.90 | 26.63 | 26.27 | +3.27 | +14.22% | 0.12 | 225 | 3,503 | 0.50 | 0.83 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 22.30 | 22.80 | 22.55 | 22.38 | +3.38 | +17.79% | 0.10 | 666 | 3,591 | 0.48 | 0.78 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 225.00 | 18.55 | 18.95 | 18.75 | 18.33 | +2.81 | +18.11% | 0.08 | 819 | 4,442 | 0.47 | 0.73 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 15.15 | 15.50 | 15.33 | 15.30 | +2.84 | +22.80% | 0.07 | 995 | 4,514 | 0.46 | 0.66 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 235.00 | 12.10 | 12.45 | 12.28 | 12.28 | +2.46 | +25.06% | 0.05 | 1,083 | 3,928 | 0.45 | 0.58 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 9.45 | 9.70 | 9.58 | 9.64 | +2.04 | +26.85% | 0.04 | 2,256 | 6,562 | 0.44 | 0.50 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 245.00 | 7.20 | 7.45 | 7.33 | 7.35 | +1.65 | +28.95% | 0.03 | 904 | 2,583 | 0.44 | 0.43 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 5.40 | 5.60 | 5.50 | 5.55 | +1.42 | +34.39% | 0.02 | 1,950 | 3,256 | 0.43 | 0.35 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 255.00 | 3.90 | 4.15 | 4.03 | 4.15 | +1.15 | +38.34% | 0.02 | 1,536 | 1,068 | 0.43 | 0.28 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 2.80 | 3.00 | 2.90 | 2.96 | +0.86 | +40.96% | 0.01 | 1,753 | 859 | 0.43 | 0.22 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 265.00 | 2.03 | 2.18 | 2.11 | 2.10 | +0.70 | +50.00% | 0.01 | 1,322 | 960 | 0.43 | 0.17 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 270.00 | 1.45 | 1.54 | 1.50 | 1.50 | +0.49 | +48.52% | 0.01 | 1,070 | 832 | 0.43 | 0.13 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 275.00 | 1.02 | 1.11 | 1.07 | 1.04 | +0.30 | +40.55% | 0.00 | 1,102 | 212 | 0.43 | 0.10 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 280.00 | 0.69 | 0.78 | 0.74 | 0.76 | +0.26 | +52.00% | 0.00 | 668 | 156 | 0.43 | 0.07 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 285.00 | 0.49 | 0.58 | 0.54 | 0.55 | +0.30 | +120.00% | 0.00 | 259 | 217 | 0.44 | 0.05 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 290.00 | 0.31 | 0.48 | 0.40 | 0.45 | +0.21 | +87.50% | 0.00 | 40 | 5 | 0.45 | 0.04 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 295.00 | 0.19 | 0.35 | 0.27 | 0.22 | +0.13 | +144.45% | 0.00 | 1 | 1 | 0.45 | 0.03 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 300.00 | 0.17 | 0.25 | 0.21 | 0.22 | +0.09 | +69.24% | 0.00 | 144 | 3 | 0.46 | 0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 305.00 | 0.09 | 0.22 | 0.16 | 0.16 | +0.12 | +300.00% | 0.00 | 5 | 2 | 0.46 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 310.00 | 0.07 | 0.20 | 0.14 | 0.19 | % | 0.00 | 55 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 315.00 | 0.04 | 0.17 | 0.11 | 0.15 | +0.08 | +114.29% | 0.00 | 57 | 9 | 0.48 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 140.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 1,209 | 0.86 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 145.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 317 | 0.79 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 150.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 23 | 299 | 0.81 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 155.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 8 | 103 | 0.73 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 160.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 242 | 797 | 0.74 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 165.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 82 | 1,087 | 0.71 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 170.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.08 | -25.00% | 0.00 | 104 | 585 | 0.69 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 175.00 | 0.29 | 0.37 | 0.33 | 0.31 | -0.19 | -38.00% | 0.00 | 104 | 602 | 0.67 | -0.02 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.15 | -26.32% | 0.00 | 297 | 958 | 0.65 | -0.03 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 185.00 | 0.50 | 0.56 | 0.53 | 0.54 | -0.20 | -27.03% | 0.00 | 315 | 1,015 | 0.62 | -0.04 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 0.67 | 0.71 | 0.69 | 0.69 | -0.26 | -27.37% | 0.00 | 405 | 1,622 | 0.59 | -0.05 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 0.87 | 0.94 | 0.91 | 0.89 | -0.38 | -29.93% | 0.00 | 217 | 911 | 0.57 | -0.06 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 1.12 | 1.22 | 1.17 | 1.20 | -0.45 | -27.28% | 0.01 | 554 | 3,715 | 0.55 | -0.08 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 205.00 | 1.50 | 1.59 | 1.55 | 1.55 | -0.62 | -28.58% | 0.01 | 241 | 799 | 0.53 | -0.11 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 2.00 | 2.09 | 2.05 | 2.04 | -0.81 | -28.43% | 0.01 | 771 | 4,763 | 0.51 | -0.13 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 2.64 | 2.80 | 2.72 | 2.84 | -0.97 | -25.46% | 0.01 | 335 | 621 | 0.49 | -0.17 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 3.60 | 3.70 | 3.65 | 3.65 | -1.39 | -27.58% | 0.02 | 990 | 1,045 | 0.48 | -0.22 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 225.00 | 4.80 | 5.00 | 4.90 | 5.00 | -1.69 | -25.27% | 0.02 | 587 | 642 | 0.47 | -0.27 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 6.30 | 6.50 | 6.40 | 6.36 | -2.14 | -25.18% | 0.03 | 391 | 392 | 0.46 | -0.34 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 235.00 | 8.20 | 8.50 | 8.35 | 8.40 | -2.45 | -22.59% | 0.04 | 351 | 103 | 0.45 | -0.42 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 10.50 | 10.90 | 10.70 | 10.70 | -3.10 | -22.47% | 0.04 | 124 | 103 | 0.44 | -0.50 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 245.00 | 13.25 | 14.40 | 13.83 | 13.48 | -4.15 | -23.54% | 0.06 | 29 | 28 | 0.43 | -0.57 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 16.30 | 16.90 | 16.60 | 16.75 | -4.45 | -21.00% | 0.07 | 29 | 10 | 0.43 | -0.65 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 255.00 | 18.50 | 22.05 | 20.28 | 19.77 | -3.94 | -16.62% | 0.08 | 1 | 1 | 0.43 | -0.72 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 22.70 | 25.95 | 24.33 | 22.68 | -12.37 | -35.30% | 0.09 | 26 | 1 | 0.42 | -0.78 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 265.00 | 26.60 | 30.15 | 28.38 | % | 0.11 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.15 | 4/10/2026 3:59:57 PM EST | |||
| 270.00 | 31.45 | 34.15 | 32.80 | 33.31 | -4.97 | -12.99% | 0.12 | 8 | 8 | 0.53 | -0.87 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 275.00 | 35.70 | 39.20 | 37.45 | % | 0.14 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.10 | 4/10/2026 3:59:57 PM EST | |||
| 280.00 | 40.35 | 43.95 | 42.15 | % | 0.15 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.08 | 4/10/2026 3:59:57 PM EST | |||
| 285.00 | 45.15 | 48.80 | 46.98 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.06 | 4/10/2026 3:59:57 PM EST | |||
| 290.00 | 49.85 | 53.70 | 51.78 | % | 0.18 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 4/10/2026 3:59:57 PM EST | |||
| 295.00 | 54.80 | 58.65 | 56.73 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 300.00 | 59.80 | 63.60 | 61.70 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 4/10/2026 3:59:57 PM EST | |||
| 305.00 | 64.80 | 68.60 | 66.70 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 310.00 | 69.80 | 73.60 | 71.70 | 100.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 315.00 | 74.80 | 78.60 | 76.70 | 83.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |