Options Chain for AMAZON COM INC COM (AMZN) - $208.73 as of 3/4/2026 2:25:29 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 | 73.65 | 77.65 | 75.65 | % | 0.54 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 145.00 | 68.65 | 72.65 | 70.65 | % | 0.49 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 150.00 | 63.70 | 67.60 | 65.65 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 155.00 | 58.70 | 62.65 | 60.68 | 53.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 160.00 | 53.65 | 57.60 | 55.63 | 50.09 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:48 PM EST |
| 165.00 | 48.65 | 52.60 | 50.63 | % | 0.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 170.00 | 43.65 | 47.65 | 45.65 | 41.83 | % | 0.27 | 5 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST | |
| 172.50 | 41.20 | 45.15 | 43.18 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 175.00 | 38.70 | 42.65 | 40.68 | % | 0.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 177.50 | 36.20 | 40.10 | 38.15 | 32.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 180.00 | 33.70 | 37.65 | 35.68 | 31.32 | +6.70 | +27.22% | 0.20 | 3 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 182.50 | 31.25 | 35.20 | 33.23 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 185.00 | 28.75 | 31.55 | 30.15 | 29.70 | +7.01 | +30.90% | 0.16 | 1 | 56 | 0.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 187.50 | 26.30 | 29.45 | 27.88 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:58:48 PM EST |
| 190.00 | 23.80 | 27.15 | 25.48 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 192.50 | 21.35 | 24.55 | 22.95 | 20.38 | +5.28 | +34.97% | 0.12 | 1 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 195.00 | 18.85 | 22.05 | 20.45 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.83 | 0.99 | 0.00 | -0.03 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 197.50 | 17.15 | 19.30 | 18.23 | 14.60 | +2.15 | +17.27% | 0.09 | 1 | 34 | 0.70 | 0.98 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 200.00 | 15.30 | 16.50 | 15.90 | 15.95 | +6.07 | +61.44% | 0.08 | 20 | 110 | 0.59 | 0.96 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 202.50 | 12.35 | 14.10 | 13.23 | 12.82 | +4.92 | +62.28% | 0.07 | 10 | 115 | 0.54 | 0.93 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 205.00 | 11.10 | 11.40 | 11.25 | 11.30 | +5.35 | +89.92% | 0.05 | 362 | 513 | 0.43 | 0.89 | 0.02 | -0.18 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 207.50 | 9.00 | 9.20 | 9.10 | 9.00 | +4.70 | +109.31% | 0.04 | 155 | 360 | 0.36 | 0.83 | 0.03 | -0.23 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 210.00 | 6.95 | 7.10 | 7.03 | 7.02 | +3.87 | +122.86% | 0.03 | 739 | 805 | 0.34 | 0.75 | 0.04 | -0.28 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 212.50 | 5.10 | 5.20 | 5.15 | 5.13 | +3.13 | +156.50% | 0.02 | 980 | 508 | 0.33 | 0.65 | 0.05 | -0.31 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 215.00 | 3.50 | 3.60 | 3.55 | 3.55 | +2.39 | +206.04% | 0.02 | 2,806 | 850 | 0.32 | 0.54 | 0.05 | -0.32 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 217.50 | 2.27 | 2.30 | 2.29 | 2.26 | +1.62 | +253.13% | 0.01 | 1,884 | 420 | 0.30 | 0.41 | 0.05 | -0.30 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 220.00 | 1.33 | 1.36 | 1.35 | 1.28 | +0.92 | +255.56% | 0.01 | 7,029 | 5,254 | 0.30 | 0.29 | 0.05 | -0.25 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 222.50 | 0.72 | 0.74 | 0.73 | 0.73 | +0.56 | +329.42% | 0.00 | 1,540 | 149 | 0.29 | 0.18 | 0.04 | -0.19 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 225.00 | 0.37 | 0.38 | 0.38 | 0.38 | +0.29 | +322.23% | 0.00 | 858 | 487 | 0.29 | 0.11 | 0.02 | -0.13 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 227.50 | 0.18 | 0.19 | 0.19 | 0.16 | +0.11 | +220.00% | 0.00 | 247 | 86 | 0.29 | 0.06 | 0.02 | -0.08 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 230.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 462 | 458 | 0.29 | 0.03 | 0.01 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 358 | 214 | 0.30 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 140 | 0.40 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 275.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 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 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 150.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:48 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 177.50 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 180.00 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 182.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 17 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 185.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 58 | 258 | 0.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 187.50 | 0.04 | 0.09 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 5 | 77 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 190.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.20 | -71.43% | 0.00 | 90 | 283 | 0.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 192.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.26 | -72.23% | 0.00 | 67 | 250 | 0.49 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 195.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.40 | -74.08% | 0.00 | 317 | 2,094 | 0.46 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 197.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.65 | -78.32% | 0.00 | 187 | 196 | 0.43 | -0.02 | 0.01 | -0.06 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 200.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.89 | -78.77% | 0.00 | 784 | 509 | 0.40 | -0.04 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 202.50 | 0.34 | 0.36 | 0.35 | 0.34 | -1.28 | -79.02% | 0.00 | 163 | 337 | 0.38 | -0.07 | 0.01 | -0.13 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 205.00 | 0.50 | 0.53 | 0.52 | 0.52 | -1.74 | -77.00% | 0.00 | 459 | 754 | 0.37 | -0.11 | 0.02 | -0.18 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 207.50 | 0.77 | 0.81 | 0.79 | 0.77 | -2.33 | -75.17% | 0.00 | 320 | 615 | 0.35 | -0.17 | 0.03 | -0.23 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 210.00 | 1.18 | 1.24 | 1.21 | 1.22 | -3.03 | -71.30% | 0.01 | 1,053 | 259 | 0.33 | -0.25 | 0.04 | -0.28 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 212.50 | 1.81 | 1.88 | 1.85 | 1.92 | -4.08 | -68.00% | 0.01 | 831 | 57 | 0.32 | -0.35 | 0.05 | -0.31 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 215.00 | 2.70 | 2.78 | 2.74 | 2.79 | -5.95 | -68.08% | 0.01 | 2,135 | 32 | 0.31 | -0.46 | 0.05 | -0.32 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 217.50 | 3.90 | 4.05 | 3.98 | 4.08 | -5.36 | -56.78% | 0.02 | 256 | 38 | 0.30 | -0.59 | 0.05 | -0.30 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 220.00 | 5.45 | 5.60 | 5.53 | 5.66 | -8.34 | -59.58% | 0.03 | 41 | 14 | 0.29 | -0.71 | 0.05 | -0.25 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 222.50 | 7.35 | 8.30 | 7.83 | 7.50 | -8.77 | -53.91% | 0.04 | 32 | 7 | 0.36 | -0.82 | 0.04 | -0.19 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 225.00 | 8.45 | 10.95 | 9.70 | 9.20 | -11.90 | -56.40% | 0.04 | 2 | 30 | 0.47 | -0.89 | 0.02 | -0.13 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 227.50 | 10.60 | 12.75 | 11.68 | 12.25 | -5.70 | -31.76% | 0.05 | 20 | 0 | 0.55 | -0.94 | 0.02 | -0.08 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 230.00 | 12.85 | 16.40 | 14.63 | 13.80 | -6.24 | -31.14% | 0.06 | 10 | 0 | 0.67 | -0.97 | 0.01 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 235.00 | 18.05 | 21.35 | 19.70 | % | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/4/2026 12:58:48 PM EST | |||
| 240.00 | 22.45 | 26.45 | 24.45 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 245.00 | 27.45 | 31.45 | 29.45 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 250.00 | 32.45 | 36.45 | 34.45 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 255.00 | 37.45 | 41.45 | 39.45 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 260.00 | 42.90 | 46.45 | 44.68 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 265.00 | 47.45 | 51.45 | 49.45 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 270.00 | 52.45 | 56.45 | 54.45 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 275.00 | 57.45 | 61.45 | 59.45 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 280.00 | 62.45 | 66.45 | 64.45 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 285.00 | 67.45 | 71.45 | 69.45 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST |