Options Chain for AMAZON COM INC COM (AMZN) - $208.73 as of 3/4/2026 2:25:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 89.00 | 91.65 | 90.33 | 80.44 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:58:48 PM EST |
| 130.00 | 84.05 | 86.65 | 85.35 | 76.42 | 0.00 | 0.00% | 0.66 | 0 | 23 | 1.16 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:48 PM EST |
| 135.00 | 79.05 | 82.50 | 80.78 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 140.00 | 74.05 | 77.60 | 75.83 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 145.00 | 69.10 | 72.65 | 70.88 | 61.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 3/4/2026 12:58:48 PM EST |
| 150.00 | 64.55 | 66.55 | 65.55 | 61.00 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.87 | 1.00 | 0.00 | -0.02 | 2/25/2026 | 3/4/2026 12:58:48 PM EST |
| 155.00 | 59.95 | 61.60 | 60.78 | 56.35 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.82 | 0.99 | 0.00 | -0.03 | 2/25/2026 | 3/4/2026 12:58:48 PM EST |
| 160.00 | 54.95 | 56.65 | 55.80 | 47.40 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.76 | 0.99 | 0.00 | -0.03 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 165.00 | 49.45 | 51.70 | 50.58 | 44.52 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.70 | 0.98 | 0.00 | -0.04 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 170.00 | 45.15 | 46.80 | 45.98 | 45.20 | +9.09 | +25.18% | 0.27 | 5 | 27 | 0.65 | 0.98 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 175.00 | 40.25 | 41.70 | 40.98 | 41.90 | +7.94 | +23.38% | 0.23 | 11 | 223 | 0.55 | 0.96 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 180.00 | 35.10 | 37.75 | 36.43 | 32.00 | +4.65 | +17.01% | 0.20 | 5 | 113 | 0.63 | 0.95 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 185.00 | 30.75 | 32.10 | 31.43 | 31.55 | +5.92 | +23.10% | 0.17 | 1 | 28 | 0.49 | 0.93 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 190.00 | 26.85 | 27.75 | 27.30 | 27.87 | +6.59 | +30.97% | 0.14 | 8 | 432 | 0.43 | 0.90 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 195.00 | 22.25 | 22.95 | 22.60 | 23.20 | +7.13 | +44.37% | 0.12 | 5 | 398 | 0.38 | 0.86 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 200.00 | 18.25 | 18.65 | 18.45 | 18.17 | +5.07 | +38.71% | 0.09 | 195 | 1,091 | 0.38 | 0.81 | 0.01 | -0.14 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 205.00 | 14.50 | 14.60 | 14.55 | 14.37 | +4.47 | +45.16% | 0.07 | 185 | 1,108 | 0.36 | 0.74 | 0.02 | -0.15 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 210.00 | 10.90 | 11.00 | 10.95 | 10.72 | +3.57 | +49.93% | 0.05 | 475 | 2,752 | 0.34 | 0.65 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 215.00 | 7.75 | 7.90 | 7.83 | 7.63 | +2.87 | +60.30% | 0.04 | 1,418 | 1,758 | 0.33 | 0.54 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 220.00 | 5.25 | 5.35 | 5.30 | 5.22 | +2.25 | +75.76% | 0.02 | 1,831 | 2,973 | 0.32 | 0.43 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 225.00 | 3.30 | 3.40 | 3.35 | 3.25 | +1.49 | +84.66% | 0.01 | 1,086 | 5,405 | 0.31 | 0.32 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 230.00 | 1.97 | 2.00 | 1.99 | 1.98 | +1.00 | +102.05% | 0.01 | 1,790 | 3,831 | 0.30 | 0.22 | 0.02 | -0.11 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 235.00 | 1.11 | 1.15 | 1.13 | 1.11 | +0.53 | +91.38% | 0.00 | 835 | 1,572 | 0.30 | 0.14 | 0.01 | -0.08 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 240.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.30 | +93.75% | 0.00 | 4,981 | 1,923 | 0.29 | 0.08 | 0.01 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 245.00 | 0.33 | 0.36 | 0.35 | 0.31 | +0.14 | +82.36% | 0.00 | 170 | 614 | 0.30 | 0.05 | 0.01 | -0.04 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 250.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.07 | +63.64% | 0.00 | 390 | 1,467 | 0.30 | 0.03 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 255.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 17 | 185 | 0.31 | 0.02 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 38 | 232 | 0.32 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 178 | 0.33 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 87 | 0.33 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:48 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:48 PM EST |
| 290.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 295.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:48 PM EST |
| 300.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 305.00 | 0.00 | 0.82 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:58:48 PM EST |
| 310.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:48 PM EST |
| 315.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 320.00 | 0.00 | 0.82 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:48 PM EST |
| 325.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:48 PM EST |
| 330.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 335.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:48 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:48 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 87 | 0.63 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 150.00 | 0.07 | 0.09 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.61 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 155.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 20 | 299 | 0.58 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 160.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.14 | -51.86% | 0.00 | 12 | 4,467 | 0.55 | -0.01 | 0.00 | -0.03 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 165.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.21 | -55.27% | 0.00 | 13 | 183 | 0.52 | -0.02 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 170.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.27 | -50.00% | 0.00 | 69 | 1,000 | 0.50 | -0.02 | 0.00 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 175.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.38 | -50.67% | 0.00 | 62 | 571 | 0.48 | -0.04 | 0.00 | -0.06 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 180.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.49 | -47.58% | 0.00 | 811 | 1,583 | 0.46 | -0.05 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 185.00 | 0.77 | 0.78 | 0.78 | 0.77 | -0.77 | -50.00% | 0.00 | 315 | 2,564 | 0.43 | -0.07 | 0.01 | -0.09 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 190.00 | 1.10 | 1.12 | 1.11 | 1.12 | -1.02 | -47.67% | 0.01 | 492 | 1,565 | 0.41 | -0.10 | 0.01 | -0.11 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 195.00 | 1.57 | 1.61 | 1.59 | 1.57 | -1.38 | -46.78% | 0.01 | 518 | 3,075 | 0.39 | -0.14 | 0.01 | -0.12 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 200.00 | 2.26 | 2.31 | 2.29 | 2.32 | -1.81 | -43.83% | 0.01 | 561 | 2,467 | 0.37 | -0.19 | 0.01 | -0.14 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 205.00 | 3.25 | 3.35 | 3.30 | 3.30 | -2.53 | -43.40% | 0.02 | 330 | 1,092 | 0.36 | -0.26 | 0.02 | -0.15 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 210.00 | 4.60 | 4.70 | 4.65 | 4.70 | -3.23 | -40.74% | 0.02 | 976 | 1,309 | 0.34 | -0.35 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 215.00 | 6.50 | 6.60 | 6.55 | 6.65 | -4.10 | -38.14% | 0.03 | 251 | 335 | 0.33 | -0.46 | 0.02 | -0.17 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 220.00 | 8.95 | 9.05 | 9.00 | 9.35 | -4.35 | -31.76% | 0.04 | 689 | 344 | 0.32 | -0.57 | 0.02 | -0.16 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 225.00 | 12.05 | 12.20 | 12.13 | 11.90 | -5.82 | -32.85% | 0.05 | 20 | 323 | 0.31 | -0.68 | 0.02 | -0.14 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 230.00 | 15.70 | 15.85 | 15.78 | 15.93 | -5.86 | -26.90% | 0.07 | 32 | 102 | 0.30 | -0.78 | 0.02 | -0.11 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 235.00 | 19.25 | 21.15 | 20.20 | 28.67 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.29 | -0.86 | 0.01 | -0.08 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 240.00 | 24.15 | 25.80 | 24.98 | 24.81 | -11.13 | -30.97% | 0.10 | 1 | 59 | 0.39 | -0.92 | 0.01 | -0.05 | 3/4/2026 | 3/4/2026 12:58:48 PM EST |
| 245.00 | 28.45 | 30.65 | 29.55 | 36.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 2/26/2026 | 3/4/2026 12:58:48 PM EST |
| 250.00 | 33.55 | 36.35 | 34.95 | 41.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 2/27/2026 | 3/4/2026 12:58:48 PM EST |
| 255.00 | 37.70 | 41.40 | 39.55 | 53.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 3/4/2026 12:58:48 PM EST |
| 260.00 | 42.95 | 46.35 | 44.65 | 51.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.65 | -0.99 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 265.00 | 47.70 | 51.35 | 49.53 | 56.29 | 0.00 | 0.00% | 0.19 | 0 | 75 | 0.69 | -0.99 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:58:48 PM EST |
| 270.00 | 52.70 | 56.40 | 54.55 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 275.00 | 57.80 | 61.40 | 59.60 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 280.00 | 62.55 | 66.40 | 64.48 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 285.00 | 67.75 | 71.40 | 69.58 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 290.00 | 72.55 | 76.40 | 74.48 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 295.00 | 78.10 | 81.40 | 79.75 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 300.00 | 82.45 | 86.40 | 84.43 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 305.00 | 87.85 | 91.20 | 89.53 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 310.00 | 92.60 | 96.40 | 94.50 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 315.00 | 98.10 | 101.40 | 99.75 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 320.00 | 102.80 | 106.40 | 104.60 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 325.00 | 107.60 | 111.40 | 109.50 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 330.00 | 113.10 | 116.40 | 114.75 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST | |||
| 335.00 | 117.65 | 121.40 | 119.53 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:48 PM EST |