Options Chain for AMAZON COM INC COM (AMZN) - $255.27 as of 4/24/2026 7:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 132.70 | 135.90 | 134.30 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 135.00 | 127.65 | 130.95 | 129.30 | % | 0.96 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 122.75 | 125.85 | 124.30 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 117.65 | 120.95 | 119.30 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 112.75 | 115.90 | 114.33 | % | 0.76 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 107.75 | 110.90 | 109.33 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 102.90 | 106.10 | 104.50 | 100.86 | % | 0.65 | 1 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 165.00 | 97.75 | 101.25 | 99.50 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 92.95 | 96.90 | 94.93 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 175.00 | 87.95 | 91.95 | 89.95 | % | 0.51 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 83.00 | 87.10 | 85.05 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 78.05 | 82.10 | 80.08 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 190.00 | 73.50 | 77.05 | 75.28 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 68.65 | 72.20 | 70.43 | % | 0.36 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 63.80 | 67.55 | 65.68 | % | 0.33 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 4/24/2026 3:59:55 PM EST | |||
| 205.00 | 59.75 | 61.70 | 60.73 | % | 0.30 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 54.20 | 57.95 | 56.08 | % | 0.27 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 215.00 | 49.55 | 52.20 | 50.88 | 46.20 | +2.61 | +5.99% | 0.24 | 1 | 1 | 0.51 | 0.92 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 220.00 | 44.95 | 48.50 | 46.73 | 46.31 | +8.11 | +21.23% | 0.21 | 12 | 1 | 0.54 | 0.90 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 225.00 | 40.45 | 43.45 | 41.95 | 40.83 | +6.28 | +18.18% | 0.19 | 52 | 50 | 0.39 | 0.88 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 230.00 | 35.95 | 39.10 | 37.53 | 37.31 | +7.15 | +23.71% | 0.16 | 21 | 3 | 0.37 | 0.85 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 235.00 | 32.20 | 35.10 | 33.65 | 31.10 | +4.36 | +16.31% | 0.14 | 13 | 15 | 0.41 | 0.82 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 240.00 | 28.70 | 30.50 | 29.60 | 29.60 | +7.21 | +32.21% | 0.12 | 14 | 2 | 0.39 | 0.78 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 245.00 | 24.50 | 26.55 | 25.53 | 25.80 | +6.14 | +31.24% | 0.10 | 30 | 410 | 0.38 | 0.74 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 250.00 | 21.95 | 22.70 | 22.33 | 22.32 | +6.39 | +40.12% | 0.09 | 54 | 59 | 0.39 | 0.69 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 255.00 | 18.55 | 19.80 | 19.18 | 18.75 | +4.38 | +30.48% | 0.08 | 51 | 18 | 0.39 | 0.64 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 260.00 | 15.90 | 16.40 | 16.15 | 16.14 | +4.27 | +35.98% | 0.06 | 145 | 75 | 0.38 | 0.58 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 265.00 | 13.40 | 13.85 | 13.63 | 13.90 | +5.05 | +57.07% | 0.05 | 238 | 117 | 0.38 | 0.53 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 270.00 | 11.00 | 11.45 | 11.23 | 11.20 | +3.43 | +44.15% | 0.04 | 84 | 9 | 0.37 | 0.47 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 275.00 | 9.00 | 9.45 | 9.23 | 9.20 | +2.69 | +41.33% | 0.03 | 185 | 43 | 0.37 | 0.41 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 280.00 | 7.30 | 7.80 | 7.55 | 7.54 | +2.54 | +50.80% | 0.03 | 169 | 130 | 0.37 | 0.35 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 285.00 | 5.90 | 6.30 | 6.10 | 6.11 | +1.67 | +37.62% | 0.02 | 29 | 18 | 0.37 | 0.30 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 290.00 | 4.75 | 5.15 | 4.95 | 4.95 | +1.84 | +59.17% | 0.02 | 72 | 12 | 0.37 | 0.26 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 295.00 | 3.60 | 4.25 | 3.93 | 3.93 | +1.24 | +46.10% | 0.01 | 19 | 10 | 0.37 | 0.21 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 300.00 | 2.81 | 3.25 | 3.03 | 3.10 | +1.10 | +55.00% | 0.01 | 55 | 22 | 0.37 | 0.18 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 305.00 | 2.28 | 2.77 | 2.53 | 2.23 | +0.37 | +19.90% | 0.01 | 7 | 1 | 0.38 | 0.15 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 310.00 | 1.69 | 2.35 | 2.02 | 1.93 | % | 0.01 | 46 | 0 | 0.38 | 0.12 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 315.00 | 1.35 | 1.82 | 1.59 | 1.53 | +0.23 | +17.70% | 0.01 | 3 | 3 | 0.38 | 0.10 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 320.00 | 1.02 | 1.45 | 1.24 | 1.21 | % | 0.00 | 10 | 0 | 0.38 | 0.08 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 325.00 | 0.78 | 1.16 | 0.97 | 0.75 | % | 0.00 | 9 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 330.00 | 0.13 | 1.15 | 0.64 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 335.00 | 0.48 | 0.81 | 0.65 | 0.63 | % | 0.00 | 20 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 340.00 | 0.26 | 0.75 | 0.51 | 0.46 | % | 0.00 | 1 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 345.00 | 0.25 | 0.48 | 0.37 | 0.45 | % | 0.00 | 23 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 350.00 | 0.11 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 355.00 | 0.04 | 0.75 | 0.40 | 0.40 | % | 0.00 | 5 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 360.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 365.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 370.00 | 0.03 | 0.71 | 0.37 | 0.38 | % | 0.00 | 3 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 375.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 380.00 | 0.01 | 0.16 | 0.09 | 0.37 | % | 0.00 | 3 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.14 | 1.07 | 0.05 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 165.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 0.01 | 0.31 | 0.16 | 0.20 | % | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 175.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 0.22 | 0.54 | 0.38 | 0.24 | -0.30 | -55.56% | 0.00 | 21 | 8 | 0.54 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 190.00 | 0.29 | 0.63 | 0.46 | 0.50 | % | 0.00 | 389 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 195.00 | 0.39 | 0.59 | 0.49 | 0.51 | % | 0.00 | 6 | 0 | 0.49 | -0.02 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 200.00 | 0.60 | 0.73 | 0.67 | 0.65 | -0.31 | -32.30% | 0.00 | 51 | 2 | 0.48 | -0.03 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 205.00 | 0.68 | 0.89 | 0.79 | 0.86 | -0.28 | -24.57% | 0.00 | 6 | 1 | 0.46 | -0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 210.00 | 0.77 | 1.30 | 1.04 | 1.18 | -0.34 | -22.37% | 0.00 | 18 | 7 | 0.45 | -0.06 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 215.00 | 1.14 | 1.35 | 1.25 | 1.51 | -0.52 | -25.62% | 0.01 | 7 | 11 | 0.44 | -0.08 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 220.00 | 1.60 | 1.88 | 1.74 | 1.74 | -0.79 | -31.23% | 0.01 | 91 | 25 | 0.43 | -0.10 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 225.00 | 2.01 | 2.25 | 2.13 | 2.16 | -0.99 | -31.43% | 0.01 | 242 | 25 | 0.42 | -0.12 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 230.00 | 2.47 | 2.93 | 2.70 | 2.77 | -1.44 | -34.21% | 0.01 | 74 | 15 | 0.41 | -0.15 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 235.00 | 3.25 | 3.70 | 3.48 | 3.55 | -2.10 | -37.17% | 0.01 | 21 | 24 | 0.40 | -0.18 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 240.00 | 4.35 | 4.70 | 4.53 | 4.40 | -2.27 | -34.04% | 0.02 | 29 | 24 | 0.40 | -0.22 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 245.00 | 5.45 | 5.95 | 5.70 | 5.78 | -2.57 | -30.78% | 0.02 | 38 | 8 | 0.39 | -0.26 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 250.00 | 6.95 | 7.50 | 7.23 | 7.25 | -3.48 | -32.44% | 0.03 | 83 | 1 | 0.39 | -0.31 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 255.00 | 8.45 | 9.50 | 8.98 | 9.20 | -3.55 | -27.85% | 0.04 | 27 | 16 | 0.38 | -0.36 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 260.00 | 10.80 | 11.40 | 11.10 | 11.00 | % | 0.04 | 85 | 0 | 0.38 | -0.42 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 265.00 | 13.30 | 13.80 | 13.55 | 13.52 | % | 0.05 | 8 | 0 | 0.38 | -0.47 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 270.00 | 15.80 | 16.80 | 16.30 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.01 | -0.17 | 4/24/2026 3:59:55 PM EST | |||
| 275.00 | 18.80 | 20.40 | 19.60 | % | 0.07 | 0 | 0 | 0.38 | -0.59 | 0.01 | -0.16 | 4/24/2026 3:59:55 PM EST | |||
| 280.00 | 21.50 | 23.55 | 22.53 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.01 | -0.16 | 4/24/2026 3:59:55 PM EST | |||
| 285.00 | 25.45 | 27.05 | 26.25 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.14 | 4/24/2026 3:59:55 PM EST | |||
| 290.00 | 28.60 | 31.95 | 30.28 | 33.15 | % | 0.10 | 2 | 0 | 0.38 | -0.74 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 295.00 | 32.70 | 36.05 | 34.38 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.12 | 4/24/2026 3:59:55 PM EST | |||
| 300.00 | 36.85 | 40.25 | 38.55 | % | 0.13 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.11 | 4/24/2026 3:59:55 PM EST | |||
| 305.00 | 41.15 | 44.65 | 42.90 | % | 0.14 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.10 | 4/24/2026 3:59:55 PM EST | |||
| 310.00 | 45.75 | 49.15 | 47.45 | % | 0.15 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 315.00 | 50.05 | 53.80 | 51.93 | 55.30 | % | 0.16 | 10 | 0 | 0.49 | -0.90 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 320.00 | 54.90 | 58.50 | 56.70 | 60.15 | % | 0.18 | 2 | 0 | 0.51 | -0.92 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 325.00 | 59.55 | 63.25 | 61.40 | % | 0.19 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 330.00 | 64.40 | 68.10 | 66.25 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 335.00 | 69.40 | 73.00 | 71.20 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 340.00 | 74.25 | 77.90 | 76.08 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 345.00 | 79.05 | 83.00 | 81.03 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 350.00 | 84.05 | 87.95 | 86.00 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 355.00 | 89.00 | 93.15 | 91.08 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 360.00 | 94.00 | 98.10 | 96.05 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 365.00 | 99.00 | 103.10 | 101.05 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 370.00 | 104.05 | 107.95 | 106.00 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 375.00 | 109.05 | 112.95 | 111.00 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 380.00 | 114.00 | 118.10 | 116.05 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST |