Options Chain for AMAZON COM INC COM (AMZN) - $211.74 as of 3/17/2026 10:55:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 62.15 | 66.00 | 64.08 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 155.00 | 57.15 | 61.00 | 59.08 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 160.00 | 52.80 | 55.40 | 54.10 | 52.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 47.85 | 50.30 | 49.08 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 170.00 | 42.80 | 45.35 | 44.08 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 175.00 | 37.65 | 40.35 | 39.00 | 37.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 32.70 | 35.40 | 34.05 | % | 0.19 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.06 | 3/16/2026 3:59:55 PM EST | |||
| 182.50 | 30.10 | 32.90 | 31.50 | % | 0.17 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.08 | 3/16/2026 3:59:55 PM EST | |||
| 185.00 | 27.90 | 30.35 | 29.13 | 23.63 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.89 | 0.98 | 0.00 | -0.09 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 187.50 | 25.40 | 27.95 | 26.68 | 22.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | 0.97 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 22.75 | 25.40 | 24.08 | 19.93 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.79 | 0.95 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 20.50 | 23.00 | 21.75 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.71 | 0.94 | 0.01 | -0.15 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 18.05 | 20.55 | 19.30 | 19.00 | +4.85 | +34.28% | 0.10 | 1 | 5 | 0.63 | 0.92 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 15.85 | 18.00 | 16.93 | 18.05 | +3.00 | +19.94% | 0.09 | 2 | 55 | 0.59 | 0.90 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 13.35 | 15.40 | 14.38 | 12.85 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.33 | 0.86 | 0.02 | -0.21 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 11.20 | 12.85 | 12.03 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | 0.82 | 0.02 | -0.23 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 205.00 | 9.20 | 10.60 | 9.90 | 10.27 | +1.73 | +20.26% | 0.05 | 4 | 28 | 0.35 | 0.76 | 0.03 | -0.25 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 207.50 | 7.75 | 8.05 | 7.90 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.34 | 0.69 | 0.04 | -0.27 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 5.85 | 6.05 | 5.95 | 6.01 | +1.26 | +26.53% | 0.03 | 25 | 528 | 0.33 | 0.59 | 0.04 | -0.28 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 4.15 | 4.30 | 4.23 | 4.05 | +0.68 | +20.18% | 0.02 | 46 | 207 | 0.31 | 0.49 | 0.04 | -0.27 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 215.00 | 2.77 | 2.84 | 2.81 | 2.90 | +0.76 | +35.52% | 0.01 | 468 | 599 | 0.29 | 0.38 | 0.04 | -0.25 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 1.68 | 1.76 | 1.72 | 1.78 | +0.61 | +52.14% | 0.01 | 127 | 359 | 0.28 | 0.27 | 0.04 | -0.21 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 0.94 | 1.00 | 0.97 | 0.99 | +0.25 | +33.79% | 0.00 | 133 | 497 | 0.28 | 0.18 | 0.03 | -0.16 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 0.50 | 0.55 | 0.53 | 0.51 | +0.10 | +24.39% | 0.00 | 53 | 134 | 0.27 | 0.11 | 0.02 | -0.11 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 225.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.03 | +12.00% | 0.00 | 11 | 348 | 0.28 | 0.06 | 0.01 | -0.06 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 59 | 0.27 | 0.03 | 0.01 | -0.04 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 27 | 154 | 0.29 | 0.02 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 232.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 235.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 234 | 0.32 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 0.02 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.54 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 182.50 | 0.03 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.53 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | -0.02 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 187.50 | 0.07 | 0.11 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.49 | -0.03 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 15 | 907 | 0.47 | -0.05 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 0.12 | 0.17 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.46 | -0.06 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.25 | -52.09% | 0.00 | 13 | 298 | 0.43 | -0.08 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.37 | -56.93% | 0.00 | 2 | 243 | 0.42 | -0.10 | 0.02 | -0.19 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 0.38 | 0.43 | 0.41 | 0.43 | -0.40 | -48.20% | 0.00 | 7 | 451 | 0.39 | -0.14 | 0.02 | -0.21 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 0.55 | 0.61 | 0.58 | 0.57 | -0.61 | -51.70% | 0.00 | 5 | 190 | 0.38 | -0.18 | 0.02 | -0.23 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 205.00 | 0.82 | 0.88 | 0.85 | 0.96 | -0.60 | -38.47% | 0.00 | 4 | 266 | 0.36 | -0.24 | 0.03 | -0.25 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 207.50 | 1.21 | 1.28 | 1.25 | 1.20 | -1.05 | -46.67% | 0.01 | 12 | 167 | 0.35 | -0.31 | 0.04 | -0.27 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 1.77 | 1.84 | 1.81 | 1.77 | -1.33 | -42.91% | 0.01 | 111 | 411 | 0.32 | -0.41 | 0.04 | -0.28 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 2.56 | 2.64 | 2.60 | 2.54 | -1.51 | -37.29% | 0.01 | 32 | 43 | 0.32 | -0.51 | 0.04 | -0.27 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 215.00 | 3.55 | 3.75 | 3.65 | 3.65 | -1.38 | -27.44% | 0.02 | 42 | 70 | 0.30 | -0.62 | 0.04 | -0.25 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 5.00 | 5.15 | 5.08 | 5.05 | -1.80 | -26.28% | 0.02 | 1 | 3 | 0.29 | -0.73 | 0.04 | -0.21 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 6.70 | 7.00 | 6.85 | 7.44 | -1.69 | -18.51% | 0.03 | 4 | 17 | 0.28 | -0.82 | 0.03 | -0.16 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 7.95 | 9.05 | 8.50 | 8.60 | -6.40 | -42.67% | 0.04 | 1 | 2 | 0.48 | -0.89 | 0.02 | -0.11 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 225.00 | 10.35 | 12.35 | 11.35 | 16.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | -0.94 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 12.55 | 14.90 | 13.73 | % | 0.06 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.04 | 3/16/2026 3:59:55 PM EST | |||
| 230.00 | 15.05 | 17.75 | 16.40 | 15.50 | -3.85 | -19.90% | 0.07 | 1 | 3 | 0.61 | -0.98 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 232.50 | 17.50 | 19.80 | 18.65 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 235.00 | 19.75 | 22.30 | 21.03 | 20.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 25.00 | 27.25 | 26.13 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 245.00 | 29.55 | 32.90 | 31.23 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 250.00 | 34.15 | 37.90 | 36.03 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 255.00 | 39.10 | 42.90 | 41.00 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 44.10 | 47.90 | 46.00 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 265.00 | 49.10 | 53.00 | 51.05 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |