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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 83.10 | 86.70 | 84.90 | % | 0.68 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 130.00 | 78.10 | 81.70 | 79.90 | % | 0.61 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 135.00 | 73.10 | 76.70 | 74.90 | % | 0.55 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 140.00 | 68.10 | 71.70 | 69.90 | 57.51 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:49 PM EST |
| 145.00 | 63.10 | 66.80 | 64.95 | 52.53 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:49 PM EST |
| 150.00 | 58.10 | 61.80 | 59.95 | % | 0.40 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 155.00 | 53.25 | 56.80 | 55.03 | % | 0.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 160.00 | 48.25 | 51.70 | 49.98 | 49.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 165.00 | 43.25 | 46.80 | 45.03 | 42.60 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 170.00 | 38.30 | 41.80 | 40.05 | % | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 175.00 | 33.40 | 36.75 | 35.08 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 177.50 | 30.90 | 34.10 | 32.50 | 29.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 180.00 | 28.20 | 31.65 | 29.93 | 28.46 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 182.50 | 25.90 | 28.90 | 27.40 | 23.75 | +0.74 | +3.22% | 0.15 | 1 | 6 | 0.96 | 0.99 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 185.00 | 23.45 | 26.45 | 24.95 | 21.27 | -0.83 | -3.76% | 0.13 | 1 | 25 | 0.91 | 0.99 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 187.50 | 20.90 | 23.95 | 22.43 | 20.35 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.84 | 0.98 | 0.00 | -0.08 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 190.00 | 18.60 | 21.95 | 20.28 | 19.00 | +1.10 | +6.15% | 0.11 | 2 | 66 | 0.86 | 0.97 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 192.50 | 16.05 | 19.35 | 17.70 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.77 | 0.95 | 0.01 | -0.12 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 195.00 | 14.80 | 16.05 | 15.43 | 15.50 | +3.05 | +24.50% | 0.08 | 1,088 | 119 | 0.54 | 0.93 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 197.50 | 12.50 | 13.60 | 13.05 | 13.00 | +2.92 | +28.97% | 0.07 | 168 | 63 | 0.50 | 0.91 | 0.02 | -0.17 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 200.00 | 10.20 | 11.15 | 10.68 | 10.80 | +1.70 | +18.69% | 0.05 | 203 | 623 | 0.42 | 0.88 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 202.50 | 8.10 | 8.85 | 8.48 | 8.05 | +1.20 | +17.52% | 0.04 | 85 | 280 | 0.31 | 0.83 | 0.03 | -0.23 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 205.00 | 6.30 | 6.50 | 6.40 | 6.55 | +1.55 | +31.00% | 0.03 | 700 | 517 | 0.33 | 0.75 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 207.50 | 4.50 | 4.65 | 4.58 | 4.68 | +1.26 | +36.85% | 0.02 | 2,120 | 957 | 0.31 | 0.64 | 0.05 | -0.29 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 210.00 | 2.99 | 3.10 | 3.05 | 3.05 | +0.83 | +37.39% | 0.01 | 4,834 | 1,150 | 0.30 | 0.51 | 0.05 | -0.31 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 212.50 | 1.81 | 1.88 | 1.85 | 1.92 | +0.58 | +43.29% | 0.01 | 2,710 | 1,736 | 0.29 | 0.38 | 0.05 | -0.29 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 215.00 | 1.01 | 1.06 | 1.04 | 1.04 | +0.27 | +35.07% | 0.00 | 5,268 | 2,712 | 0.29 | 0.25 | 0.05 | -0.23 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 217.50 | 0.53 | 0.56 | 0.55 | 0.56 | +0.14 | +33.34% | 0.00 | 1,497 | 1,152 | 0.28 | 0.15 | 0.03 | -0.17 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 220.00 | 0.27 | 0.30 | 0.29 | 0.31 | +0.08 | +34.79% | 0.00 | 2,274 | 993 | 0.29 | 0.09 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 222.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 356 | 254 | 0.30 | 0.05 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 225.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 264 | 507 | 0.31 | 0.03 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 227.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 40 | 76 | 0.33 | 0.02 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 230.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1,118 | 256 | 0.35 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 71 | 0.38 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 682 | 82 | 0.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 302 | 341 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.37 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 35 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 175.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 177.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 40 | 27 | 0.61 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 180.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 37 | 161 | 0.58 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 182.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 52 | 0.55 | -0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 185.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 26 | 297 | 0.52 | -0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 187.50 | 0.08 | 0.11 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 109 | 255 | 0.49 | -0.02 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 190.00 | 0.11 | 0.15 | 0.13 | 0.16 | -0.03 | -15.79% | 0.00 | 620 | 166 | 0.46 | -0.03 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 192.50 | 0.16 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 0.00 | 37 | 632 | 0.44 | -0.05 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 195.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.13 | -34.22% | 0.00 | 659 | 927 | 0.41 | -0.07 | 0.01 | -0.15 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 197.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.20 | -35.09% | 0.00 | 881 | 611 | 0.39 | -0.09 | 0.02 | -0.17 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 200.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.28 | -32.95% | 0.00 | 1,425 | 1,688 | 0.37 | -0.12 | 0.02 | -0.20 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 202.50 | 0.84 | 0.89 | 0.87 | 0.80 | -0.51 | -38.94% | 0.00 | 673 | 528 | 0.35 | -0.17 | 0.03 | -0.23 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 205.00 | 1.29 | 1.36 | 1.33 | 1.26 | -0.71 | -36.05% | 0.01 | 1,789 | 562 | 0.34 | -0.25 | 0.04 | -0.26 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 207.50 | 1.96 | 2.04 | 2.00 | 1.96 | -0.97 | -33.11% | 0.01 | 1,249 | 398 | 0.32 | -0.36 | 0.05 | -0.29 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 210.00 | 2.92 | 3.05 | 2.99 | 2.96 | -1.24 | -29.53% | 0.01 | 671 | 518 | 0.31 | -0.49 | 0.05 | -0.31 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 212.50 | 4.20 | 4.35 | 4.28 | 4.20 | -1.55 | -26.96% | 0.02 | 113 | 103 | 0.30 | -0.62 | 0.05 | -0.29 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 215.00 | 5.85 | 6.15 | 6.00 | 6.65 | -1.60 | -19.40% | 0.03 | 32 | 275 | 0.29 | -0.75 | 0.05 | -0.23 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 217.50 | 7.05 | 8.75 | 7.90 | 10.95 | +1.03 | +10.39% | 0.04 | 2 | 37 | 0.42 | -0.85 | 0.03 | -0.17 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 220.00 | 9.10 | 11.15 | 10.13 | 11.35 | -1.65 | -12.70% | 0.05 | 46 | 58 | 0.48 | -0.91 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 222.50 | 11.05 | 14.05 | 12.55 | 14.85 | +0.17 | +1.16% | 0.06 | 2 | 17 | 0.59 | -0.95 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 225.00 | 13.45 | 16.60 | 15.03 | 17.08 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 227.50 | 16.20 | 18.05 | 17.13 | % | 0.08 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.04 | 2/27/2026 3:59:49 PM EST | |||
| 230.00 | 18.40 | 21.45 | 19.93 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 235.00 | 23.35 | 26.85 | 25.10 | 25.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 240.00 | 28.35 | 31.75 | 30.05 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 245.00 | 33.35 | 36.90 | 35.13 | 36.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:49 PM EST |
| 250.00 | 38.35 | 41.75 | 40.05 | 46.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:49 PM EST |
| 255.00 | 43.35 | 46.85 | 45.10 | 50.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:49 PM EST |
| 260.00 | 48.35 | 51.75 | 50.05 | 54.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 265.00 | 53.35 | 56.90 | 55.13 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 270.00 | 58.35 | 61.75 | 60.05 | 60.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |