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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.30 | 73.15 | 71.23 | % | 0.51 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 145.00 | 64.35 | 68.15 | 66.25 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 150.00 | 59.35 | 63.10 | 61.23 | 68.54 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:56 PM EST |
| 155.00 | 54.35 | 58.10 | 56.23 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 160.00 | 49.35 | 53.10 | 51.23 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 165.00 | 44.35 | 48.15 | 46.25 | % | 0.28 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 167.50 | 42.40 | 45.30 | 43.85 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 170.00 | 39.90 | 41.75 | 40.83 | 39.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.25 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 172.50 | 37.40 | 39.45 | 38.43 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 3/11/2026 3:59:56 PM EST | |||
| 175.00 | 34.95 | 36.85 | 35.90 | % | 0.21 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 3/11/2026 3:59:56 PM EST | |||
| 177.50 | 32.45 | 34.35 | 33.40 | % | 0.19 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 3/11/2026 3:59:56 PM EST | |||
| 180.00 | 30.00 | 32.10 | 31.05 | 37.17 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.12 | 0.99 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 182.50 | 27.50 | 29.40 | 28.45 | % | 0.16 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.07 | 3/11/2026 3:59:56 PM EST | |||
| 185.00 | 25.05 | 26.95 | 26.00 | % | 0.14 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.09 | 3/11/2026 3:59:56 PM EST | |||
| 187.50 | 22.60 | 24.75 | 23.68 | % | 0.13 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.10 | 3/11/2026 3:59:56 PM EST | |||
| 190.00 | 20.20 | 22.05 | 21.13 | 21.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | 0.96 | 0.01 | -0.12 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 192.50 | 17.80 | 20.15 | 18.98 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.94 | 0.01 | -0.14 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 15.65 | 17.55 | 16.60 | 19.82 | 0.00 | 0.00% | 0.09 | 0 | 1,056 | 0.53 | 0.93 | 0.01 | -0.15 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 197.50 | 13.70 | 14.80 | 14.25 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.57 | 0.90 | 0.01 | -0.17 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 11.65 | 12.60 | 12.13 | 11.57 | -2.13 | -15.55% | 0.06 | 1 | 22 | 0.42 | 0.88 | 0.02 | -0.19 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 202.50 | 9.95 | 10.20 | 10.08 | 9.75 | -1.75 | -15.22% | 0.05 | 1 | 68 | 0.38 | 0.84 | 0.02 | -0.22 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 7.95 | 8.15 | 8.05 | 7.95 | -1.37 | -14.70% | 0.04 | 4 | 52 | 0.37 | 0.78 | 0.03 | -0.24 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 207.50 | 6.10 | 6.25 | 6.18 | 6.05 | -1.06 | -14.91% | 0.03 | 38 | 48 | 0.35 | 0.71 | 0.03 | -0.27 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 4.50 | 4.65 | 4.58 | 4.56 | -1.24 | -21.38% | 0.02 | 122 | 138 | 0.33 | 0.62 | 0.04 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 212.50 | 3.15 | 3.25 | 3.20 | 3.05 | -1.10 | -26.51% | 0.02 | 133 | 1,740 | 0.32 | 0.52 | 0.04 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 2.09 | 2.16 | 2.13 | 2.02 | -0.65 | -24.35% | 0.01 | 799 | 481 | 0.31 | 0.42 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 217.50 | 1.31 | 1.36 | 1.34 | 1.27 | -0.41 | -24.41% | 0.01 | 39 | 654 | 0.30 | 0.31 | 0.04 | -0.23 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 0.78 | 0.82 | 0.80 | 0.76 | -0.28 | -26.93% | 0.00 | 146 | 759 | 0.29 | 0.21 | 0.03 | -0.18 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 222.50 | 0.45 | 0.48 | 0.47 | 0.47 | -0.09 | -16.08% | 0.00 | 98 | 322 | 0.29 | 0.13 | 0.03 | -0.13 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 58 | 534 | 0.29 | 0.08 | 0.02 | -0.10 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 227.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 15 | 185 | 0.30 | 0.06 | 0.01 | -0.07 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 8 | 1,230 | 0.31 | 0.04 | 0.01 | -0.05 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 232.50 | 0.06 | 0.09 | 0.08 | 0.08 | % | 0.00 | 1 | 0 | 3/12/2026 | EST | |||||
| 235.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 146 | 0.34 | 0.02 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 240.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.37 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 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 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 165.00 | 0.01 | 0.04 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 167.50 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 170.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 172.50 | 0.03 | 0.06 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 3/11/2026 3:59:56 PM EST | |||
| 175.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 100 | 21 | 0.62 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 177.50 | 0.05 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | -0.01 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 180.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 61 | 0.57 | -0.01 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 182.50 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.55 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 185.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 16 | 187 | 0.52 | -0.03 | 0.00 | -0.09 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 187.50 | 0.19 | 0.22 | 0.21 | 0.22 | +0.04 | +22.23% | 0.00 | 3 | 284 | 0.50 | -0.03 | 0.01 | -0.10 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 190.00 | 0.25 | 0.29 | 0.27 | 0.31 | +0.10 | +47.62% | 0.00 | 2 | 123 | 0.48 | -0.04 | 0.01 | -0.12 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 192.50 | 0.35 | 0.38 | 0.37 | 0.36 | +0.08 | +28.58% | 0.00 | 2 | 142 | 0.46 | -0.06 | 0.01 | -0.14 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 0.47 | 0.51 | 0.49 | 0.55 | +0.02 | +3.78% | 0.00 | 13 | 285 | 0.44 | -0.07 | 0.01 | -0.15 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 197.50 | 0.64 | 0.69 | 0.67 | 0.71 | +0.15 | +26.79% | 0.00 | 53 | 357 | 0.42 | -0.10 | 0.01 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 0.89 | 0.94 | 0.92 | 0.98 | +0.23 | +30.67% | 0.00 | 54 | 417 | 0.40 | -0.13 | 0.02 | -0.19 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 202.50 | 1.23 | 1.29 | 1.26 | 1.53 | +0.51 | +50.00% | 0.01 | 60 | 364 | 0.38 | -0.16 | 0.02 | -0.22 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 1.70 | 1.76 | 1.73 | 1.83 | +0.39 | +27.09% | 0.01 | 473 | 1,158 | 0.37 | -0.22 | 0.03 | -0.24 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 207.50 | 2.34 | 2.41 | 2.38 | 2.47 | +0.65 | +35.72% | 0.01 | 401 | 794 | 0.35 | -0.29 | 0.03 | -0.27 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.72 | +27.91% | 0.02 | 137 | 719 | 0.34 | -0.38 | 0.04 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 212.50 | 4.30 | 4.45 | 4.38 | 4.45 | +0.84 | +23.27% | 0.02 | 157 | 298 | 0.32 | -0.48 | 0.04 | -0.29 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 5.75 | 5.90 | 5.83 | 6.60 | +2.10 | +46.67% | 0.03 | 15 | 653 | 0.31 | -0.58 | 0.04 | -0.27 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 217.50 | 7.45 | 7.65 | 7.55 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.30 | -0.69 | 0.04 | -0.23 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 8.35 | 11.50 | 9.93 | 9.43 | +1.32 | +16.28% | 0.05 | 3 | 176 | 0.29 | -0.79 | 0.03 | -0.18 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 222.50 | 11.05 | 13.40 | 12.23 | 10.93 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.45 | -0.87 | 0.03 | -0.13 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 12.85 | 15.35 | 14.10 | 11.71 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.47 | -0.92 | 0.02 | -0.10 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 227.50 | 15.65 | 18.35 | 17.00 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | -0.94 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 18.00 | 20.80 | 19.40 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.05 | 3/11/2026 3:59:56 PM EST | |||
| 232.50 | 20.55 | 23.30 | 21.93 | % | 0.09 | 0 | 0 | EST | |||||||
| 235.00 | 22.70 | 25.80 | 24.25 | 21.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 240.00 | 27.95 | 30.55 | 29.25 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/11/2026 3:59:56 PM EST | |||
| 245.00 | 32.00 | 35.75 | 33.88 | 28.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:56 PM EST |
| 250.00 | 37.00 | 40.75 | 38.88 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 255.00 | 41.95 | 45.75 | 43.85 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 260.00 | 46.95 | 50.75 | 48.85 | 50.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 265.00 | 51.95 | 55.75 | 53.85 | % | 0.20 | 0 | 0 | 1.23 | -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 | 1.30 | -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 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 280.00 | 66.95 | 70.75 | 68.85 | % | 0.25 | 0 | 0 | 1.44 | -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 | 1.56 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST |