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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 72.25 | 76.05 | 74.15 | % | 0.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 145.00 | 67.25 | 71.05 | 69.15 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 150.00 | 62.20 | 66.05 | 64.13 | 60.55 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 57.35 | 60.40 | 58.88 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 160.00 | 52.65 | 55.40 | 54.03 | 49.91 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 47.80 | 50.40 | 49.10 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 170.00 | 42.70 | 45.40 | 44.05 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 175.00 | 37.70 | 40.45 | 39.08 | 39.94 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.06 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 177.50 | 35.40 | 37.95 | 36.68 | % | 0.21 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 3/16/2026 3:59:55 PM EST | |||
| 180.00 | 32.75 | 35.30 | 34.03 | 35.14 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.94 | 0.98 | 0.00 | -0.08 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 182.50 | 30.50 | 33.00 | 31.75 | % | 0.17 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.09 | 3/16/2026 3:59:55 PM EST | |||
| 185.00 | 28.00 | 30.55 | 29.28 | % | 0.16 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.11 | 3/16/2026 3:59:55 PM EST | |||
| 187.50 | 25.60 | 27.90 | 26.75 | 26.70 | +1.43 | +5.66% | 0.14 | 1 | 11 | 0.75 | 0.95 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 23.15 | 25.55 | 24.35 | 24.35 | +1.53 | +6.71% | 0.13 | 1 | 18 | 0.66 | 0.94 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 20.60 | 22.85 | 21.73 | % | 0.11 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.16 | 3/16/2026 3:59:55 PM EST | |||
| 195.00 | 18.25 | 20.80 | 19.53 | 15.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.90 | 0.01 | -0.18 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 16.10 | 17.85 | 16.98 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 14.10 | 15.35 | 14.73 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.36 | 0.83 | 0.02 | -0.22 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 11.95 | 13.15 | 12.55 | 12.35 | +0.83 | +7.21% | 0.06 | 1 | 10 | 0.38 | 0.79 | 0.02 | -0.24 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 205.00 | 10.40 | 10.65 | 10.53 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.36 | 0.73 | 0.03 | -0.25 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 207.50 | 8.40 | 8.55 | 8.48 | 8.73 | +1.13 | +14.87% | 0.04 | 7 | 68 | 0.35 | 0.66 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 6.55 | 6.70 | 6.63 | 6.70 | +1.36 | +25.47% | 0.03 | 17 | 329 | 0.33 | 0.58 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 4.85 | 5.00 | 4.93 | 4.75 | +0.58 | +13.91% | 0.02 | 14 | 98 | 0.33 | 0.49 | 0.04 | -0.26 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 215.00 | 3.45 | 3.60 | 3.53 | 3.53 | +0.70 | +24.74% | 0.02 | 348 | 411 | 0.31 | 0.40 | 0.04 | -0.24 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 2.30 | 2.40 | 2.35 | 2.44 | +0.47 | +23.86% | 0.01 | 30 | 222 | 0.30 | 0.31 | 0.03 | -0.21 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 1.43 | 1.53 | 1.48 | 1.53 | +0.31 | +25.41% | 0.01 | 144 | 323 | 0.29 | 0.22 | 0.03 | -0.17 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 0.83 | 0.92 | 0.88 | 0.90 | +0.19 | +26.77% | 0.00 | 31 | 135 | 0.28 | 0.15 | 0.02 | -0.13 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 225.00 | 0.47 | 0.54 | 0.51 | 0.58 | +0.12 | +26.09% | 0.00 | 3 | 211 | 0.29 | 0.10 | 0.02 | -0.09 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 0.24 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 0.00 | 6 | 367 | 0.28 | 0.06 | 0.01 | -0.07 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 18 | 412 | 0.29 | 0.04 | 0.01 | -0.05 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 232.50 | 0.07 | 0.12 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.02 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 235.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 237.50 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 240.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 4 | 0.32 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 165.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.70 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.08 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.53 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 177.50 | 0.04 | 0.10 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.01 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 0.06 | 0.12 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 182.50 | 0.08 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.09 | 3/16/2026 3:59:55 PM EST | |||
| 185.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 46 | 0.50 | -0.04 | 0.01 | -0.11 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 187.50 | 0.15 | 0.20 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.48 | -0.05 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 0.21 | 0.25 | 0.23 | 0.29 | -0.15 | -34.10% | 0.00 | 1 | 38 | 0.46 | -0.06 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 192.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.24 | -44.45% | 0.00 | 1 | 52 | 0.45 | -0.08 | 0.01 | -0.16 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.35 | -46.67% | 0.00 | 4 | 112 | 0.44 | -0.10 | 0.01 | -0.18 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 197.50 | 0.50 | 0.56 | 0.53 | 0.59 | -0.30 | -33.71% | 0.00 | 8 | 27 | 0.42 | -0.13 | 0.02 | -0.20 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 0.68 | 0.75 | 0.72 | 0.75 | -0.45 | -37.50% | 0.00 | 3 | 915 | 0.40 | -0.17 | 0.02 | -0.22 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 202.50 | 0.93 | 1.00 | 0.97 | 1.01 | -0.60 | -37.27% | 0.00 | 13 | 25 | 0.39 | -0.21 | 0.02 | -0.24 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 205.00 | 1.29 | 1.39 | 1.34 | 1.30 | -0.79 | -37.80% | 0.01 | 5 | 130 | 0.37 | -0.27 | 0.03 | -0.25 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 207.50 | 1.75 | 1.87 | 1.81 | 1.80 | -0.97 | -35.02% | 0.01 | 12 | 246 | 0.36 | -0.34 | 0.03 | -0.26 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 2.37 | 2.49 | 2.43 | 2.50 | -1.25 | -33.34% | 0.01 | 44 | 109 | 0.35 | -0.42 | 0.03 | -0.27 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 212.50 | 3.20 | 3.35 | 3.28 | 3.30 | -1.30 | -28.27% | 0.02 | 10 | 47 | 0.33 | -0.51 | 0.04 | -0.26 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 215.00 | 4.25 | 4.40 | 4.33 | 4.65 | -1.25 | -21.19% | 0.02 | 5 | 43 | 0.32 | -0.60 | 0.04 | -0.24 | 3/17/2026 | 3/16/2026 3:59:55 PM EST |
| 217.50 | 5.60 | 5.75 | 5.68 | 9.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.69 | 0.03 | -0.21 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 7.15 | 7.40 | 7.28 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.78 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 222.50 | 8.10 | 9.70 | 8.90 | % | 0.04 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.13 | 3/16/2026 3:59:55 PM EST | |||
| 225.00 | 10.60 | 12.75 | 11.68 | 17.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.90 | 0.02 | -0.09 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 227.50 | 12.45 | 14.80 | 13.63 | % | 0.06 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.07 | 3/16/2026 3:59:55 PM EST | |||
| 230.00 | 15.00 | 17.40 | 16.20 | % | 0.07 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.05 | 3/16/2026 3:59:55 PM EST | |||
| 232.50 | 17.60 | 19.80 | 18.70 | % | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.03 | 3/16/2026 3:59:55 PM EST | |||
| 235.00 | 20.05 | 22.50 | 21.28 | % | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:55 PM EST | |||
| 237.50 | 22.25 | 24.80 | 23.53 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 240.00 | 24.15 | 27.90 | 26.03 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:55 PM EST | |||
| 245.00 | 29.40 | 32.95 | 31.18 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 250.00 | 34.10 | 37.90 | 36.00 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 255.00 | 39.10 | 42.90 | 41.00 | % | 0.16 | 0 | 0 | 0.98 | -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 | 1.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 265.00 | 49.10 | 52.90 | 51.00 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 270.00 | 54.10 | 57.90 | 56.00 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 275.00 | 59.10 | 62.90 | 61.00 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 280.00 | 64.10 | 67.90 | 66.00 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 285.00 | 69.10 | 72.90 | 71.00 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |