Options Chain for AMAZON COM INC COM (AMZN) - $213.21 as of 3/6/2026 7:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 66.40 | 70.25 | 68.33 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 150.00 | 61.40 | 65.25 | 63.33 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 155.00 | 56.45 | 60.30 | 58.38 | 60.26 | % | 0.38 | 20 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 160.00 | 51.40 | 55.35 | 53.38 | 55.14 | % | 0.33 | 1 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 165.00 | 46.55 | 50.40 | 48.48 | % | 0.29 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 3/6/2026 4:00:01 PM EST | |||
| 170.00 | 41.55 | 45.50 | 43.53 | 45.93 | % | 0.26 | 2 | 0 | 1.04 | 0.98 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 172.50 | 39.10 | 43.05 | 41.08 | % | 0.24 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.07 | 3/6/2026 4:00:01 PM EST | |||
| 175.00 | 36.70 | 40.60 | 38.65 | % | 0.22 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.08 | 3/6/2026 4:00:01 PM EST | |||
| 177.50 | 34.25 | 38.20 | 36.23 | % | 0.20 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.10 | 3/6/2026 4:00:01 PM EST | |||
| 180.00 | 31.85 | 35.80 | 33.83 | % | 0.19 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.11 | 3/6/2026 4:00:01 PM EST | |||
| 182.50 | 29.50 | 33.40 | 31.45 | % | 0.17 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.13 | 3/6/2026 4:00:01 PM EST | |||
| 185.00 | 27.30 | 30.95 | 29.13 | 30.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | 0.93 | 0.01 | -0.15 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 187.50 | 25.15 | 28.40 | 26.78 | % | 0.14 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.16 | 3/6/2026 4:00:01 PM EST | |||
| 190.00 | 23.10 | 25.85 | 24.48 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | 0.90 | 0.01 | -0.18 | 3/3/2026 | 3/6/2026 4:00:01 PM EST |
| 192.50 | 20.65 | 23.70 | 22.18 | 21.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.88 | 0.01 | -0.20 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 18.40 | 21.45 | 19.93 | 21.03 | -2.30 | -9.86% | 0.10 | 3 | 1 | 0.53 | 0.86 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 197.50 | 16.20 | 19.20 | 17.70 | 18.58 | -0.07 | -0.38% | 0.09 | 31 | 1 | 0.51 | 0.83 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 14.20 | 17.10 | 15.65 | 15.00 | -3.10 | -17.13% | 0.08 | 76 | 103 | 0.51 | 0.80 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 202.50 | 12.00 | 14.85 | 13.43 | 13.82 | -3.28 | -19.19% | 0.07 | 1 | 15 | 0.46 | 0.76 | 0.02 | -0.27 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 10.00 | 13.20 | 11.60 | 11.50 | -2.70 | -19.02% | 0.06 | 56 | 98 | 0.43 | 0.71 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 207.50 | 8.15 | 11.30 | 9.73 | 9.70 | -2.20 | -18.49% | 0.05 | 9 | 11 | 0.43 | 0.66 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 6.60 | 8.95 | 7.78 | 7.90 | -3.35 | -29.78% | 0.04 | 272 | 220 | 0.41 | 0.60 | 0.03 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 212.50 | 5.30 | 6.60 | 5.95 | 5.65 | -3.65 | -39.25% | 0.03 | 593 | 65 | 0.41 | 0.54 | 0.03 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 4.50 | 5.05 | 4.78 | 4.80 | -2.35 | -32.87% | 0.02 | 662 | 248 | 0.39 | 0.47 | 0.03 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 217.50 | 3.00 | 3.75 | 3.38 | 3.65 | -1.95 | -34.83% | 0.02 | 368 | 443 | 0.37 | 0.39 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 2.11 | 2.90 | 2.51 | 2.55 | -1.85 | -42.05% | 0.01 | 629 | 817 | 0.36 | 0.32 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 222.50 | 1.30 | 1.82 | 1.56 | 1.79 | -1.23 | -40.73% | 0.01 | 325 | 217 | 0.34 | 0.24 | 0.03 | -0.20 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 0.83 | 1.35 | 1.09 | 1.17 | -1.07 | -47.77% | 0.00 | 463 | 629 | 0.34 | 0.18 | 0.02 | -0.16 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 227.50 | 0.46 | 1.14 | 0.80 | 0.68 | -0.81 | -54.37% | 0.00 | 81 | 109 | 0.34 | 0.12 | 0.02 | -0.12 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 0.38 | 0.50 | 0.44 | 0.46 | -0.35 | -43.21% | 0.00 | 446 | 240 | 0.33 | 0.08 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 0.04 | 0.40 | 0.22 | 0.18 | -0.17 | -48.58% | 0.00 | 113 | 701 | 0.34 | 0.04 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 45 | 127 | 0.33 | 0.02 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 245.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 19 | 0.36 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.00 | 714 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 0.01 | 2.14 | 1.08 | 0.12 | +0.10 | +500.00% | 0.00 | 1 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.02 | 2.13 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 2.13 | 1.07 | 0.05 | % | 0.01 | 1 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 3/6/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 6 | 0.71 | -0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 170.00 | 0.08 | 1.51 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | -0.02 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 0.98 | 0.49 | 0.20 | +0.14 | +233.34% | 0.00 | 53 | 25 | 0.77 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 175.00 | 0.06 | 0.83 | 0.45 | 0.12 | -0.40 | -76.93% | 0.00 | 100 | 1 | 0.71 | -0.03 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 177.50 | 0.29 | 0.89 | 0.59 | 0.30 | % | 0.00 | 182 | 0 | 0.68 | -0.04 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 180.00 | 0.22 | 0.60 | 0.41 | 0.48 | +0.36 | +300.00% | 0.00 | 50 | 16 | 0.65 | -0.05 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 182.50 | 0.25 | 1.15 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.13 | 3/6/2026 4:00:01 PM EST | |||
| 185.00 | 0.35 | 1.00 | 0.68 | 0.56 | +0.36 | +180.00% | 0.00 | 42 | 64 | 0.63 | -0.07 | 0.01 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 187.50 | 0.49 | 1.49 | 0.99 | 0.71 | +0.42 | +144.83% | 0.01 | 20 | 3 | 0.63 | -0.08 | 0.01 | -0.16 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 1.05 | 1.64 | 1.35 | 1.32 | +1.01 | +325.81% | 0.01 | 119 | 205 | 0.60 | -0.10 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 192.50 | 0.91 | 1.88 | 1.40 | 0.38 | -0.01 | -2.57% | 0.01 | 2 | 6 | 0.57 | -0.12 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 1.13 | 2.17 | 1.65 | 1.34 | +0.95 | +243.59% | 0.01 | 20 | 250 | 0.55 | -0.14 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 197.50 | 1.42 | 2.51 | 1.97 | 1.52 | +0.83 | +120.29% | 0.01 | 135 | 55 | 0.52 | -0.17 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 2.07 | 2.63 | 2.35 | 2.19 | +1.55 | +242.19% | 0.01 | 475 | 1,812 | 0.52 | -0.20 | 0.02 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 202.50 | 2.16 | 3.40 | 2.78 | 2.09 | +1.18 | +129.67% | 0.01 | 64 | 81 | 0.50 | -0.24 | 0.02 | -0.27 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 2.80 | 3.95 | 3.38 | 3.19 | +2.10 | +192.67% | 0.02 | 199 | 286 | 0.48 | -0.29 | 0.02 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 207.50 | 3.25 | 4.55 | 3.90 | 3.71 | +1.88 | +102.74% | 0.02 | 154 | 1,065 | 0.46 | -0.34 | 0.02 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 4.00 | 5.20 | 4.60 | 4.35 | +2.52 | +137.71% | 0.02 | 623 | 329 | 0.43 | -0.40 | 0.03 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 212.50 | 4.70 | 6.45 | 5.58 | 5.20 | +2.70 | +108.00% | 0.03 | 385 | 194 | 0.40 | -0.46 | 0.03 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 5.85 | 7.30 | 6.58 | 6.80 | +3.90 | +134.49% | 0.03 | 998 | 668 | 0.38 | -0.53 | 0.03 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 217.50 | 5.85 | 8.00 | 6.93 | 7.55 | +3.71 | +96.62% | 0.03 | 189 | 105 | 0.37 | -0.61 | 0.03 | -0.26 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 7.15 | 11.20 | 9.18 | 8.56 | +3.55 | +70.86% | 0.04 | 20 | 67 | 0.36 | -0.68 | 0.03 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 222.50 | 9.00 | 12.80 | 10.90 | 10.30 | +3.40 | +49.28% | 0.05 | 3 | 16 | 0.35 | -0.76 | 0.03 | -0.20 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 10.80 | 14.75 | 12.78 | 11.20 | +2.15 | +23.76% | 0.06 | 11 | 5 | 0.46 | -0.82 | 0.02 | -0.16 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 227.50 | 12.90 | 17.00 | 14.95 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.88 | 0.02 | -0.12 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 15.15 | 19.20 | 17.18 | 15.09 | +0.74 | +5.16% | 0.07 | 2 | 5 | 0.57 | -0.92 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 20.05 | 23.85 | 21.95 | % | 0.09 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.05 | 3/6/2026 4:00:01 PM EST | |||
| 240.00 | 24.95 | 28.80 | 26.88 | % | 0.11 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 3/6/2026 4:00:01 PM EST | |||
| 245.00 | 29.95 | 33.80 | 31.88 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 250.00 | 34.95 | 38.80 | 36.88 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 255.00 | 39.95 | 43.80 | 41.88 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 260.00 | 44.95 | 48.80 | 46.88 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 265.00 | 49.95 | 53.80 | 51.88 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 270.00 | 54.75 | 58.80 | 56.78 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 275.00 | 59.95 | 63.70 | 61.83 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 280.00 | 64.75 | 68.80 | 66.78 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 285.00 | 69.95 | 73.80 | 71.88 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 290.00 | 74.75 | 78.80 | 76.78 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST |