Options Chain for AMAZON COM INC COM (AMZN) - $208.92 as of 3/25/2026 4:05:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.70 | 73.60 | 71.65 | 71.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 64.70 | 68.60 | 66.65 | % | 0.46 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 59.70 | 63.60 | 61.65 | % | 0.41 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 155.00 | 54.70 | 58.60 | 56.65 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 160.00 | 49.70 | 53.60 | 51.65 | 50.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 44.85 | 48.45 | 46.65 | % | 0.28 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 170.00 | 39.85 | 43.40 | 41.63 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 175.00 | 34.85 | 38.30 | 36.58 | 36.39 | % | 0.21 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 180.00 | 29.85 | 33.45 | 31.65 | % | 0.18 | 0 | 26 | 1.25 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 182.50 | 27.35 | 30.95 | 29.15 | % | 0.16 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 185.00 | 24.90 | 28.45 | 26.68 | % | 0.14 | 0 | 3 | 1.10 | 0.99 | 0.00 | -0.05 | 3/25/2026 4:00:05 PM EST | |||
| 187.50 | 22.40 | 25.55 | 23.98 | 20.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.08 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 20.10 | 23.15 | 21.63 | 22.40 | +1.27 | +6.01% | 0.11 | 7 | 8 | 0.89 | 0.97 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 192.50 | 17.45 | 21.05 | 19.25 | 18.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.88 | 0.96 | 0.01 | -0.12 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 195.00 | 15.30 | 17.40 | 16.35 | 13.05 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.61 | 0.95 | 0.01 | -0.15 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 197.50 | 13.25 | 15.70 | 14.48 | 10.77 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.67 | 0.93 | 0.01 | -0.17 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 11.50 | 12.75 | 12.13 | 11.76 | +2.50 | +27.00% | 0.06 | 62 | 69 | 0.53 | 0.90 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 202.50 | 8.60 | 10.90 | 9.75 | 10.53 | +3.58 | +51.52% | 0.05 | 14 | 17 | 0.54 | 0.87 | 0.03 | -0.22 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 7.75 | 7.95 | 7.85 | 7.45 | +2.60 | +53.61% | 0.04 | 865 | 903 | 0.34 | 0.81 | 0.03 | -0.26 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 207.50 | 5.80 | 5.95 | 5.88 | 5.65 | +2.30 | +68.66% | 0.03 | 184 | 155 | 0.33 | 0.72 | 0.04 | -0.30 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 210.00 | 4.10 | 4.20 | 4.15 | 3.98 | +1.76 | +79.28% | 0.02 | 5,988 | 928 | 0.32 | 0.60 | 0.05 | -0.32 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 212.50 | 2.70 | 2.77 | 2.74 | 2.60 | +1.30 | +100.00% | 0.01 | 3,588 | 337 | 0.31 | 0.47 | 0.05 | -0.32 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 215.00 | 1.58 | 1.64 | 1.61 | 1.60 | +0.87 | +119.18% | 0.01 | 2,218 | 1,606 | 0.29 | 0.34 | 0.05 | -0.28 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 217.50 | 0.82 | 0.87 | 0.85 | 0.81 | +0.43 | +113.16% | 0.00 | 1,177 | 479 | 0.28 | 0.22 | 0.04 | -0.21 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 220.00 | 0.37 | 0.41 | 0.39 | 0.39 | +0.20 | +105.27% | 0.00 | 2,228 | 1,188 | 0.27 | 0.12 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 222.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 250 | 233 | 0.27 | 0.06 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 225.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 438 | 952 | 0.28 | 0.03 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 227.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 36 | 0.30 | 0.02 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 230.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 202 | 0.32 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 171 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.09 | +0.08 | +800.00% | 0.00 | 71 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 88 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 88 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 88 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.10 | -76.93% | 0.00 | 76 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 32 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 20 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 257 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 17 | 0.56 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 182.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 51 | 0.55 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 14 | 58 | 0.53 | -0.01 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 187.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 28 | 93 | 0.51 | -0.02 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 34 | 165 | 0.48 | -0.03 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 192.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 0.00 | 35 | 285 | 0.45 | -0.04 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 195.00 | 0.18 | 0.21 | 0.20 | 0.22 | -0.40 | -64.52% | 0.00 | 202 | 1,454 | 0.42 | -0.05 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 197.50 | 0.27 | 0.31 | 0.29 | 0.33 | -0.54 | -62.07% | 0.00 | 137 | 148 | 0.40 | -0.07 | 0.01 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 0.40 | 0.44 | 0.42 | 0.42 | -0.84 | -66.67% | 0.00 | 1,800 | 577 | 0.38 | -0.10 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 202.50 | 0.62 | 0.66 | 0.64 | 0.68 | -1.18 | -63.45% | 0.00 | 345 | 1,028 | 0.36 | -0.13 | 0.03 | -0.22 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 0.97 | 1.02 | 1.00 | 1.00 | -1.60 | -61.54% | 0.00 | 2,686 | 1,253 | 0.35 | -0.19 | 0.03 | -0.26 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 207.50 | 1.50 | 1.57 | 1.54 | 1.66 | -1.96 | -54.15% | 0.01 | 268 | 379 | 0.33 | -0.28 | 0.04 | -0.30 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 210.00 | 2.29 | 2.36 | 2.33 | 2.35 | -2.61 | -52.63% | 0.01 | 2,266 | 681 | 0.32 | -0.40 | 0.05 | -0.32 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 212.50 | 3.35 | 3.45 | 3.40 | 3.51 | -2.66 | -43.12% | 0.02 | 1,049 | 263 | 0.31 | -0.53 | 0.05 | -0.32 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 215.00 | 4.70 | 4.85 | 4.78 | 4.83 | -3.21 | -39.93% | 0.02 | 8,346 | 1,030 | 0.29 | -0.66 | 0.05 | -0.28 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 217.50 | 6.40 | 6.60 | 6.50 | 6.76 | -3.71 | -35.44% | 0.03 | 96 | 3 | 0.28 | -0.78 | 0.04 | -0.21 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 220.00 | 8.25 | 9.50 | 8.88 | 9.10 | -3.42 | -27.32% | 0.04 | 25 | 22 | 0.38 | -0.88 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 222.50 | 10.10 | 12.65 | 11.38 | 10.23 | -5.19 | -33.66% | 0.05 | 2 | 1 | 0.54 | -0.94 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 225.00 | 12.20 | 15.30 | 13.75 | 14.27 | -0.03 | -0.21% | 0.06 | 3 | 6 | 0.63 | -0.97 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 227.50 | 14.05 | 17.85 | 15.95 | 16.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.98 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 230.00 | 16.70 | 20.30 | 18.50 | 17.64 | -1.96 | -10.00% | 0.08 | 1 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 235.00 | 21.70 | 25.30 | 23.50 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 26.70 | 30.30 | 28.50 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 245.00 | 31.70 | 35.30 | 33.50 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 37.45 | 40.30 | 38.88 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 255.00 | 42.10 | 45.30 | 43.70 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 47.30 | 50.30 | 48.80 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 265.00 | 52.45 | 55.30 | 53.88 | % | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 270.00 | 56.70 | 60.30 | 58.50 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 275.00 | 62.35 | 65.30 | 63.83 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 280.00 | 66.70 | 70.30 | 68.50 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 285.00 | 71.75 | 75.30 | 73.53 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |