Options Chain for AMAZON COM INC COM (AMZN) - $209.77 as of 4/3/2026 7:45:11 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 | 68.55 | 72.30 | 70.43 | % | 0.50 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 145.00 | 63.75 | 67.40 | 65.58 | % | 0.45 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 150.00 | 59.00 | 62.60 | 60.80 | % | 0.41 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 155.00 | 54.20 | 57.85 | 56.03 | % | 0.36 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 160.00 | 49.50 | 53.30 | 51.40 | % | 0.32 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 165.00 | 45.00 | 48.70 | 46.85 | % | 0.28 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.08 | 4/2/2026 4:00:00 PM EST | |||
| 170.00 | 40.85 | 44.00 | 42.43 | % | 0.25 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 175.00 | 36.00 | 39.95 | 37.98 | % | 0.22 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 180.00 | 31.75 | 35.70 | 33.73 | % | 0.19 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 185.00 | 28.35 | 31.45 | 29.90 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 190.00 | 24.25 | 27.15 | 25.70 | % | 0.14 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 195.00 | 20.20 | 24.45 | 22.33 | 21.90 | % | 0.11 | 1 | 0 | 0.43 | 0.72 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 200.00 | 17.70 | 20.05 | 18.88 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 205.00 | 14.25 | 16.80 | 15.53 | 16.34 | % | 0.08 | 3 | 0 | 0.41 | 0.60 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 210.00 | 12.00 | 13.55 | 12.78 | 13.35 | % | 0.06 | 31 | 0 | 0.41 | 0.53 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 215.00 | 8.80 | 10.55 | 9.68 | 11.02 | % | 0.05 | 6 | 0 | 0.38 | 0.47 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 220.00 | 6.55 | 8.90 | 7.73 | 7.82 | % | 0.04 | 9 | 0 | 0.38 | 0.40 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 225.00 | 5.50 | 6.35 | 5.93 | 6.10 | % | 0.03 | 8 | 0 | 0.37 | 0.34 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 230.00 | 3.85 | 5.00 | 4.43 | 4.45 | % | 0.02 | 17 | 0 | 0.36 | 0.27 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 235.00 | 2.63 | 3.75 | 3.19 | 3.22 | % | 0.01 | 15 | 0 | 0.36 | 0.22 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 240.00 | 2.23 | 2.72 | 2.48 | 2.71 | % | 0.01 | 8 | 0 | 0.36 | 0.16 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 245.00 | 0.85 | 2.15 | 1.50 | 1.89 | % | 0.01 | 1 | 0 | 0.34 | 0.11 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 250.00 | 0.06 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 255.00 | 0.09 | 2.82 | 1.46 | % | 0.01 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 260.00 | 0.02 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 4/2/2026 4:00:00 PM EST | |||
| 265.00 | 0.35 | 0.74 | 0.55 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/2/2026 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 | 0.01 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 4/2/2026 4:00:00 PM EST | |||
| 145.00 | 0.01 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 150.00 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 155.00 | 0.42 | 1.55 | 0.99 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.06 | 4/2/2026 4:00:00 PM EST | |||
| 160.00 | 0.66 | 1.61 | 1.14 | 1.00 | % | 0.01 | 15 | 0 | 0.51 | -0.06 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 165.00 | 1.23 | 2.00 | 1.62 | 1.33 | % | 0.01 | 10 | 0 | 0.51 | -0.08 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 170.00 | 1.46 | 2.50 | 1.98 | 2.03 | % | 0.01 | 1 | 0 | 0.49 | -0.10 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 175.00 | 1.36 | 3.55 | 2.46 | 2.75 | % | 0.01 | 5 | 0 | 0.47 | -0.13 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 180.00 | 2.50 | 3.90 | 3.20 | 3.42 | % | 0.02 | 5 | 0 | 0.46 | -0.15 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 185.00 | 3.35 | 5.00 | 4.18 | 4.35 | % | 0.02 | 5 | 0 | 0.46 | -0.19 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 190.00 | 4.30 | 5.75 | 5.03 | 5.45 | % | 0.03 | 4 | 0 | 0.43 | -0.23 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 195.00 | 6.00 | 6.80 | 6.40 | 6.70 | % | 0.03 | 15 | 0 | 0.43 | -0.28 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 200.00 | 7.65 | 8.45 | 8.05 | 8.15 | % | 0.04 | 4 | 0 | 0.42 | -0.34 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 205.00 | 8.75 | 10.95 | 9.85 | 10.25 | % | 0.05 | 15 | 0 | 0.41 | -0.40 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 210.00 | 11.10 | 13.20 | 12.15 | 12.35 | % | 0.06 | 12 | 0 | 0.40 | -0.47 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 215.00 | 13.50 | 15.65 | 14.58 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.13 | 4/2/2026 4:00:00 PM EST | |||
| 220.00 | 15.65 | 18.90 | 17.28 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 225.00 | 19.00 | 22.25 | 20.63 | 19.59 | % | 0.09 | 1 | 0 | 0.36 | -0.66 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 230.00 | 22.60 | 26.15 | 24.38 | % | 0.11 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 235.00 | 26.45 | 30.00 | 28.23 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.08 | 4/2/2026 4:00:00 PM EST | |||
| 240.00 | 30.45 | 34.00 | 32.23 | % | 0.13 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.07 | 4/2/2026 4:00:00 PM EST | |||
| 245.00 | 34.65 | 38.50 | 36.58 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.05 | 4/2/2026 4:00:00 PM EST | |||
| 250.00 | 38.60 | 43.00 | 40.80 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 255.00 | 43.40 | 47.90 | 45.65 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 4/2/2026 4:00:00 PM EST | |||
| 260.00 | 48.00 | 52.70 | 50.35 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 4/2/2026 4:00:00 PM EST | |||
| 265.00 | 53.10 | 57.50 | 55.30 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 270.00 | 58.10 | 62.50 | 60.30 | 62.01 | % | 0.22 | 4 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 275.00 | 63.10 | 67.50 | 65.30 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST | |||
| 280.00 | 68.20 | 72.50 | 70.35 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:00 PM EST |