Options Chain for AMAZON COM INC COM (AMZN) - $211.76 as of 3/10/2026 4:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 77.70 | 81.35 | 79.53 | % | 0.59 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 140.00 | 72.70 | 76.25 | 74.48 | % | 0.53 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 145.00 | 67.70 | 71.30 | 69.50 | % | 0.48 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 150.00 | 62.70 | 66.30 | 64.50 | % | 0.43 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 155.00 | 57.70 | 61.30 | 59.50 | % | 0.38 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 160.00 | 52.70 | 56.30 | 54.50 | % | 0.34 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 165.00 | 47.70 | 51.35 | 49.53 | % | 0.30 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 170.00 | 42.70 | 46.35 | 44.53 | % | 0.26 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 175.00 | 37.70 | 41.25 | 39.48 | 32.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 177.50 | 35.20 | 38.85 | 37.03 | % | 0.21 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 180.00 | 32.70 | 36.25 | 34.48 | 35.32 | +3.37 | +10.55% | 0.19 | 1 | 12 | 2.89 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 182.50 | 30.20 | 33.80 | 32.00 | % | 0.18 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 185.00 | 27.70 | 31.35 | 29.53 | 29.41 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.60 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:58:54 PM EST |
| 187.50 | 25.20 | 28.95 | 27.08 | 28.32 | % | 0.14 | 4 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST | |
| 190.00 | 23.60 | 26.30 | 24.95 | 25.87 | +3.90 | +17.76% | 0.13 | 4 | 47 | 2.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 192.50 | 20.20 | 23.80 | 22.00 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 2.08 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 195.00 | 18.95 | 20.15 | 19.55 | 19.43 | +4.19 | +27.50% | 0.10 | 3 | 1,065 | 1.45 | 0.99 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 197.50 | 15.30 | 18.10 | 16.70 | 17.68 | +5.51 | +45.28% | 0.08 | 2 | 29 | 1.60 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 200.00 | 13.60 | 15.15 | 14.38 | 15.31 | +1.91 | +14.26% | 0.07 | 27 | 408 | 1.16 | 0.98 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 202.50 | 10.95 | 12.90 | 11.93 | 13.25 | +2.75 | +26.19% | 0.06 | 41 | 421 | 1.03 | 0.96 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 205.00 | 9.50 | 10.00 | 9.75 | 9.55 | +0.59 | +6.59% | 0.05 | 110 | 441 | 0.70 | 0.92 | 0.02 | -0.24 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 207.50 | 7.10 | 7.60 | 7.35 | 7.55 | +0.76 | +11.20% | 0.04 | 334 | 643 | 0.51 | 0.87 | 0.03 | -0.40 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 210.00 | 5.15 | 5.30 | 5.23 | 4.88 | +0.13 | +2.74% | 0.02 | 2,166 | 1,486 | 0.47 | 0.79 | 0.05 | -0.65 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 212.50 | 3.15 | 3.25 | 3.20 | 3.10 | +0.10 | +3.34% | 0.02 | 3,999 | 3,257 | 0.43 | 0.65 | 0.08 | -0.89 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 215.00 | 1.60 | 1.63 | 1.62 | 1.63 | -0.12 | -6.86% | 0.01 | 20,067 | 3,790 | 0.40 | 0.44 | 0.09 | -0.86 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 217.50 | 0.58 | 0.61 | 0.60 | 0.60 | -0.26 | -30.24% | 0.00 | 21,713 | 3,493 | 0.37 | 0.23 | 0.07 | -0.57 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 220.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 54,054 | 9,194 | 0.36 | 0.10 | 0.04 | -0.19 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 222.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 2,042 | 1,020 | 0.38 | 0.03 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2,224 | 2,377 | 0.42 | 0.01 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 227.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 726 | 818 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 594 | 999 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 319 | 444 | 0.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 161 | 913 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 140 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 198 | 114 | 1.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.38 | -90.48% | 0.00 | 197 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.34 | -97.15% | 0.00 | 161 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 275.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.26 | -92.86% | 0.00 | 127 | 405 | 1.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 132 | 409 | 2.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 389 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.07 | % | 0.00 | 377 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST | |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 5 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST | |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 5 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST | |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 233 | 1.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 178 | 583 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 334 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 187.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 182 | 714 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 192.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 161 | 308 | 0.84 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 418 | 1,073 | 0.78 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 732 | 746 | 0.71 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 1,736 | 8,324 | 0.66 | -0.02 | 0.01 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 202.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 1,035 | 1,423 | 0.61 | -0.04 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 205.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.31 | -67.40% | 0.00 | 1,740 | 1,787 | 0.55 | -0.08 | 0.02 | -0.24 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 207.50 | 0.28 | 0.29 | 0.29 | 0.32 | -0.42 | -56.76% | 0.00 | 4,069 | 2,322 | 0.51 | -0.13 | 0.03 | -0.40 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 210.00 | 0.54 | 0.55 | 0.55 | 0.54 | -0.70 | -56.46% | 0.00 | 6,791 | 1,829 | 0.46 | -0.21 | 0.05 | -0.65 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 212.50 | 1.05 | 1.08 | 1.07 | 1.03 | -0.97 | -48.50% | 0.01 | 8,350 | 997 | 0.43 | -0.35 | 0.08 | -0.89 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 215.00 | 1.96 | 2.00 | 1.98 | 2.12 | -1.38 | -39.43% | 0.01 | 5,504 | 2,082 | 0.40 | -0.56 | 0.09 | -0.86 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 217.50 | 3.40 | 3.50 | 3.45 | 3.74 | -1.21 | -24.45% | 0.02 | 810 | 498 | 0.37 | -0.77 | 0.07 | -0.57 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 220.00 | 5.15 | 6.00 | 5.58 | 5.60 | -1.65 | -22.76% | 0.03 | 129 | 478 | 0.42 | -0.90 | 0.04 | -0.19 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 222.50 | 7.05 | 9.65 | 8.35 | 8.24 | -1.11 | -11.88% | 0.04 | 6 | 45 | 0.82 | -0.97 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 225.00 | 10.25 | 11.75 | 11.00 | 11.45 | -0.35 | -2.97% | 0.05 | 23 | 46 | 0.96 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 227.50 | 12.00 | 14.25 | 13.13 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.10 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:54 PM EST |
| 230.00 | 13.80 | 17.25 | 15.53 | 15.11 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:54 PM EST |
| 232.50 | 17.35 | 19.85 | 18.60 | 14.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:54 PM EST |
| 235.00 | 18.75 | 22.35 | 20.55 | 24.49 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 2:58:54 PM EST |
| 240.00 | 23.65 | 27.35 | 25.50 | 26.00 | % | 0.11 | 6 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:58:54 PM EST | |
| 245.00 | 28.65 | 32.35 | 30.50 | % | 0.12 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 250.00 | 33.65 | 37.35 | 35.50 | 32.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:58:54 PM EST |
| 255.00 | 38.65 | 42.35 | 40.50 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 260.00 | 43.65 | 47.35 | 45.50 | % | 0.17 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 265.00 | 48.70 | 52.35 | 50.53 | % | 0.19 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 270.00 | 53.70 | 57.35 | 55.53 | % | 0.21 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 275.00 | 58.65 | 62.35 | 60.50 | % | 0.22 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 280.00 | 63.70 | 67.35 | 65.53 | % | 0.23 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST |