Options Chain for AMAZON COM INC COM (AMZN) - $206.57 as of 2/27/2026 9:05:26 AM 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 | 78.05 | 81.65 | 79.85 | 79.60 | +0.63 | +0.80% | 0.61 | 3 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 135.00 | 73.05 | 76.65 | 74.85 | 72.80 | % | 0.55 | 20 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST | |
| 140.00 | 68.05 | 71.65 | 69.85 | % | 0.50 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 145.00 | 63.05 | 66.65 | 64.85 | % | 0.45 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 150.00 | 58.05 | 61.65 | 59.85 | 55.45 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 155.00 | 53.05 | 56.65 | 54.85 | 54.20 | % | 0.35 | 1 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST | |
| 160.00 | 48.05 | 51.75 | 49.90 | 48.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 165.00 | 43.10 | 46.65 | 44.88 | % | 0.27 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 170.00 | 38.10 | 41.60 | 39.85 | 37.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 175.00 | 33.20 | 36.65 | 34.93 | 35.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 177.50 | 30.75 | 34.20 | 32.48 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 180.00 | 28.55 | 31.50 | 30.03 | 27.89 | -2.91 | -9.45% | 0.17 | 10 | 17 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 182.50 | 25.75 | 29.20 | 27.48 | 28.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 185.00 | 23.25 | 26.70 | 24.98 | 25.11 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 187.50 | 20.75 | 24.20 | 22.48 | 16.86 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 190.00 | 18.45 | 20.55 | 19.50 | 19.23 | +0.05 | +0.27% | 0.10 | 7 | 70 | 0.71 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 192.50 | 16.10 | 19.25 | 17.68 | 18.05 | 0.00 | 0.00% | 0.09 | 0 | 1,400 | 0.92 | 0.99 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 195.00 | 13.65 | 16.50 | 15.08 | 14.19 | -0.81 | -5.40% | 0.08 | 8 | 199 | 0.82 | 0.98 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 197.50 | 11.70 | 13.65 | 12.68 | 12.17 | +2.12 | +21.10% | 0.06 | 761 | 36 | 0.68 | 0.96 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 200.00 | 9.85 | 10.45 | 10.15 | 10.25 | +1.95 | +23.50% | 0.05 | 47 | 198 | 0.41 | 0.94 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 202.50 | 7.60 | 8.10 | 7.85 | 6.29 | +0.09 | +1.46% | 0.04 | 463 | 136 | 0.37 | 0.89 | 0.03 | -0.20 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 205.00 | 5.40 | 5.70 | 5.55 | 5.56 | +1.47 | +35.95% | 0.03 | 1,595 | 809 | 0.28 | 0.82 | 0.04 | -0.25 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 207.50 | 3.45 | 3.60 | 3.53 | 3.50 | +1.01 | +40.57% | 0.02 | 11,661 | 1,167 | 0.26 | 0.70 | 0.07 | -0.30 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 210.00 | 1.87 | 1.95 | 1.91 | 1.90 | +0.59 | +45.04% | 0.01 | 18,972 | 2,729 | 0.25 | 0.51 | 0.09 | -0.31 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 212.50 | 0.80 | 0.85 | 0.83 | 0.82 | +0.21 | +34.43% | 0.00 | 12,381 | 2,665 | 0.24 | 0.30 | 0.08 | -0.27 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 215.00 | 0.29 | 0.32 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 5,196 | 3,641 | 0.23 | 0.15 | 0.05 | -0.19 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 217.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 2,241 | 1,491 | 0.24 | 0.06 | 0.03 | -0.10 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,271 | 1,484 | 0.26 | 0.02 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 222.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 251 | 647 | 0.29 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 254 | 2,807 | 0.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 120 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST | |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 614 | 3,593 | 0.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 202 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 122 | 0.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST | |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:49 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,869 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 283 | 82 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 182.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,907 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 198 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 187.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,451 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 263 | 632 | 0.48 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 192.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 71 | 325 | 0.45 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 195.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 786 | 1,336 | 0.41 | -0.02 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 197.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 1,854 | 407 | 0.37 | -0.04 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 200.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.20 | -58.83% | 0.00 | 1,967 | 1,670 | 0.34 | -0.07 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 202.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.33 | -55.00% | 0.00 | 2,610 | 976 | 0.31 | -0.11 | 0.03 | -0.20 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 205.00 | 0.50 | 0.53 | 0.52 | 0.49 | -0.65 | -57.02% | 0.00 | 4,889 | 613 | 0.29 | -0.18 | 0.04 | -0.25 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 207.50 | 0.99 | 1.05 | 1.02 | 1.02 | -1.01 | -49.76% | 0.00 | 5,504 | 1,117 | 0.27 | -0.30 | 0.07 | -0.30 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 210.00 | 1.86 | 1.93 | 1.90 | 1.89 | -1.45 | -43.42% | 0.01 | 3,536 | 1,208 | 0.25 | -0.49 | 0.09 | -0.31 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 212.50 | 3.20 | 3.40 | 3.30 | 3.28 | -1.77 | -35.05% | 0.02 | 352 | 623 | 0.24 | -0.70 | 0.08 | -0.27 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 215.00 | 4.85 | 5.55 | 5.20 | 5.10 | -2.62 | -33.94% | 0.02 | 41 | 80 | 0.27 | -0.85 | 0.05 | -0.19 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 217.50 | 7.20 | 8.70 | 7.95 | 9.07 | -0.70 | -7.17% | 0.04 | 28 | 43 | 0.53 | -0.94 | 0.03 | -0.10 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 220.00 | 8.85 | 11.40 | 10.13 | 11.00 | -1.27 | -10.35% | 0.05 | 3 | 12 | 0.65 | -0.98 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 222.50 | 10.90 | 14.20 | 12.55 | 14.13 | -0.89 | -5.93% | 0.06 | 2 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 225.00 | 13.85 | 16.35 | 15.10 | 16.15 | -0.72 | -4.27% | 0.07 | 1 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 227.50 | 15.85 | 19.30 | 17.58 | % | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 230.00 | 18.35 | 21.85 | 20.10 | 18.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 235.00 | 23.30 | 26.95 | 25.13 | 28.46 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 240.00 | 28.35 | 31.80 | 30.08 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 245.00 | 33.30 | 36.90 | 35.10 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 250.00 | 38.30 | 41.85 | 40.08 | 40.92 | -5.03 | -10.95% | 0.16 | 100 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 255.00 | 43.35 | 46.95 | 45.15 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 260.00 | 48.35 | 51.85 | 50.10 | 56.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:49 PM EST |
| 265.00 | 53.35 | 56.95 | 55.15 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 270.00 | 58.35 | 61.85 | 60.10 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 275.00 | 63.35 | 66.95 | 65.15 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST |