Options Chain for AMAZON COM INC COM (AMZN) - $212.65 as of 3/12/2026 11:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 64.30 | 68.10 | 66.20 | % | 0.46 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 150.00 | 59.30 | 63.10 | 61.20 | % | 0.41 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 155.00 | 54.30 | 58.10 | 56.20 | 60.26 | 0.00 | 0.00% | 0.36 | 0 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 160.00 | 49.30 | 53.10 | 51.20 | 55.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 165.00 | 44.30 | 48.10 | 46.20 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 170.00 | 39.30 | 43.10 | 41.20 | 45.93 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 172.50 | 36.80 | 40.60 | 38.70 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 175.00 | 34.30 | 38.05 | 36.18 | % | 0.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 177.50 | 32.30 | 35.60 | 33.95 | % | 0.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 180.00 | 29.85 | 31.65 | 30.75 | 34.64 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 182.50 | 27.40 | 29.30 | 28.35 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/11/2026 3:59:56 PM EST | |||
| 185.00 | 24.90 | 27.20 | 26.05 | 25.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 187.50 | 22.40 | 24.80 | 23.60 | 22.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.06 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 190.00 | 19.95 | 21.85 | 20.90 | 24.51 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.01 | 0.98 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 192.50 | 17.50 | 20.10 | 18.80 | 18.78 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.93 | 0.97 | 0.01 | -0.11 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 15.05 | 17.50 | 16.28 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.74 | 0.95 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 197.50 | 12.75 | 14.40 | 13.58 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.53 | 0.93 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 11.40 | 12.30 | 11.85 | 11.73 | -0.73 | -5.86% | 0.06 | 13 | 177 | 0.60 | 0.90 | 0.02 | -0.20 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 202.50 | 8.95 | 9.95 | 9.45 | 10.45 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.50 | 0.87 | 0.02 | -0.23 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 7.15 | 7.35 | 7.25 | 7.28 | -1.69 | -18.85% | 0.04 | 48 | 113 | 0.34 | 0.82 | 0.03 | -0.26 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 207.50 | 5.20 | 5.35 | 5.28 | 5.30 | -1.50 | -22.06% | 0.03 | 166 | 173 | 0.32 | 0.75 | 0.04 | -0.28 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 3.50 | 3.65 | 3.58 | 3.40 | -1.30 | -27.66% | 0.02 | 358 | 678 | 0.31 | 0.65 | 0.05 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 212.50 | 2.24 | 2.30 | 2.27 | 2.12 | -0.98 | -31.62% | 0.01 | 542 | 831 | 0.29 | 0.52 | 0.06 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 1.26 | 1.31 | 1.29 | 1.22 | -0.57 | -31.85% | 0.01 | 427 | 1,610 | 0.28 | 0.37 | 0.06 | -0.26 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 217.50 | 0.65 | 0.69 | 0.67 | 0.62 | -0.35 | -36.09% | 0.00 | 195 | 1,236 | 0.27 | 0.24 | 0.05 | -0.20 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.16 | -32.00% | 0.00 | 400 | 1,332 | 0.27 | 0.14 | 0.03 | -0.15 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 222.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.10 | -38.47% | 0.00 | 192 | 813 | 0.27 | 0.09 | 0.02 | -0.11 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 30 | 837 | 0.28 | 0.05 | 0.01 | -0.08 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 227.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 201 | 0.30 | 0.03 | 0.01 | -0.05 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 152 | 2,861 | 0.32 | 0.02 | 0.01 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 232.50 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 20 | 0 | 3/12/2026 | EST | |||||
| 235.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,187 | 0.37 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 228 | 0.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 3 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST | |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 30 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST | |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 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 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 172.50 | 0.01 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 125 | 0.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 177.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 182 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.60 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 182.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 12 | 0.57 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 185.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 2,414 | 0.54 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 187.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 85 | 0.51 | -0.01 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 190.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 7 | 2,728 | 0.49 | -0.02 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 192.50 | 0.12 | 0.15 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 6 | 343 | 0.46 | -0.03 | 0.01 | -0.11 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 0.18 | 0.21 | 0.20 | 0.24 | +0.07 | +41.18% | 0.00 | 62 | 359 | 0.43 | -0.05 | 0.01 | -0.14 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 197.50 | 0.27 | 0.30 | 0.29 | 0.28 | +0.02 | +7.70% | 0.00 | 21 | 498 | 0.41 | -0.07 | 0.01 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.06 | +16.22% | 0.00 | 309 | 2,047 | 0.39 | -0.10 | 0.02 | -0.20 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 202.50 | 0.63 | 0.66 | 0.65 | 0.68 | +0.16 | +30.77% | 0.00 | 191 | 480 | 0.37 | -0.13 | 0.02 | -0.23 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 0.96 | 1.00 | 0.98 | 1.04 | +0.20 | +23.81% | 0.00 | 151 | 922 | 0.35 | -0.18 | 0.03 | -0.26 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 207.50 | 1.49 | 1.55 | 1.52 | 1.58 | +0.34 | +27.42% | 0.01 | 158 | 2,510 | 0.33 | -0.25 | 0.04 | -0.28 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 2.28 | 2.35 | 2.32 | 2.27 | +0.43 | +23.37% | 0.01 | 580 | 2,665 | 0.31 | -0.35 | 0.05 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 212.50 | 3.40 | 3.55 | 3.48 | 3.69 | +0.90 | +32.26% | 0.02 | 82 | 471 | 0.30 | -0.48 | 0.06 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 4.90 | 5.10 | 5.00 | 5.10 | +1.05 | +25.93% | 0.02 | 76 | 1,021 | 0.28 | -0.63 | 0.06 | -0.26 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 217.50 | 5.95 | 7.15 | 6.55 | 7.36 | +1.94 | +35.80% | 0.03 | 2 | 239 | 0.27 | -0.76 | 0.05 | -0.20 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 8.90 | 9.65 | 9.28 | 9.68 | +1.95 | +25.23% | 0.04 | 6 | 73 | 0.35 | -0.86 | 0.03 | -0.15 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 222.50 | 10.85 | 13.35 | 12.10 | 13.00 | +6.15 | +89.79% | 0.05 | 1 | 25 | 0.49 | -0.91 | 0.02 | -0.11 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 12.95 | 15.80 | 14.38 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.55 | -0.95 | 0.01 | -0.08 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 227.50 | 15.40 | 18.30 | 16.85 | 11.02 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.37 | -0.97 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 18.35 | 20.20 | 19.28 | 19.50 | +6.15 | +46.07% | 0.08 | 20 | 1 | 0.69 | -0.98 | 0.01 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 232.50 | 20.15 | 23.30 | 21.73 | % | 0.09 | 0 | 0 | EST | |||||||
| 235.00 | 22.65 | 25.50 | 24.08 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/11/2026 3:59:56 PM EST | |||
| 240.00 | 28.30 | 30.75 | 29.53 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 245.00 | 33.00 | 35.75 | 34.38 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 250.00 | 36.95 | 40.75 | 38.85 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 255.00 | 42.05 | 45.75 | 43.90 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 260.00 | 47.05 | 50.75 | 48.90 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 265.00 | 52.05 | 55.75 | 53.90 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 270.00 | 56.95 | 60.75 | 58.85 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 275.00 | 62.05 | 65.75 | 63.90 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 280.00 | 67.15 | 70.75 | 68.95 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 285.00 | 71.95 | 75.75 | 73.85 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 290.00 | 76.95 | 80.75 | 78.85 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST |