Options Chain for AMAZON COM INC COM (AMZN) - $207.54 as of 3/27/2026 3:15:27 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 | 57.95 | 61.40 | 59.68 | % | 0.43 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 145.00 | 52.95 | 56.40 | 54.68 | % | 0.38 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 150.00 | 47.95 | 51.40 | 49.68 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 155.00 | 43.35 | 45.65 | 44.50 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 160.00 | 38.35 | 40.90 | 39.63 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 165.00 | 33.90 | 36.40 | 35.15 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 170.00 | 28.90 | 30.90 | 29.90 | 30.10 | % | 0.18 | 4 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 175.00 | 23.15 | 26.20 | 24.68 | % | 0.14 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 3/27/2026 3:59:36 PM EST | |||
| 180.00 | 18.55 | 21.30 | 19.93 | 20.60 | % | 0.11 | 1 | 0 | 0.93 | 0.97 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 182.50 | 16.50 | 18.95 | 17.73 | % | 0.10 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.12 | 3/27/2026 3:59:36 PM EST | |||
| 185.00 | 14.05 | 16.05 | 15.05 | 27.09 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.71 | 0.93 | 0.01 | -0.16 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 187.50 | 11.25 | 13.45 | 12.35 | 12.90 | % | 0.07 | 235 | 0 | 0.64 | 0.90 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 190.00 | 9.45 | 11.15 | 10.30 | 11.00 | -7.80 | -41.49% | 0.05 | 2 | 2 | 0.36 | 0.85 | 0.02 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 192.50 | 8.00 | 8.30 | 8.15 | 8.20 | -10.75 | -56.73% | 0.04 | 28 | 15 | 0.40 | 0.79 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 195.00 | 6.15 | 6.40 | 6.28 | 6.50 | -11.30 | -63.49% | 0.03 | 82 | 9 | 0.40 | 0.71 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 197.50 | 4.55 | 4.75 | 4.65 | 5.00 | -11.00 | -68.75% | 0.02 | 211 | 2 | 0.39 | 0.61 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 200.00 | 3.15 | 3.35 | 3.25 | 3.27 | -5.80 | -63.95% | 0.02 | 709 | 217 | 0.38 | 0.49 | 0.05 | -0.35 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 202.50 | 2.07 | 2.18 | 2.13 | 2.21 | -5.24 | -70.34% | 0.01 | 4,866 | 28 | 0.37 | 0.38 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 205.00 | 1.26 | 1.36 | 1.31 | 1.33 | -4.19 | -75.91% | 0.01 | 1,717 | 152 | 0.36 | 0.27 | 0.04 | -0.28 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 207.50 | 0.75 | 0.80 | 0.78 | 0.80 | -3.29 | -80.44% | 0.00 | 968 | 176 | 0.35 | 0.19 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 210.00 | 0.42 | 0.46 | 0.44 | 0.46 | -2.39 | -83.86% | 0.00 | 1,483 | 652 | 0.35 | 0.12 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 212.50 | 0.26 | 0.28 | 0.27 | 0.27 | -1.61 | -85.64% | 0.00 | 835 | 509 | 0.36 | 0.08 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 215.00 | 0.15 | 0.18 | 0.17 | 0.17 | -1.04 | -85.95% | 0.00 | 608 | 1,228 | 0.37 | 0.05 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 217.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.54 | -80.60% | 0.00 | 229 | 473 | 0.39 | 0.03 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 220.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.29 | -78.38% | 0.00 | 426 | 1,420 | 0.42 | 0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 222.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.16 | -69.57% | 0.00 | 102 | 452 | 0.45 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 32 | 564 | 0.45 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 227.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 79 | 96 | 0.47 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 186 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 250.00 | 0.00 | 0.14 | 0.07 | 0.03 | % | 0.00 | 34 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 255.00 | 0.00 | 0.40 | 0.20 | 0.12 | +0.10 | +500.00% | 0.00 | 88 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.11 | +0.08 | +266.67% | 0.00 | 88 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 63 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 270.00 | 0.00 | 0.58 | 0.29 | 0.08 | +0.04 | +100.00% | 0.00 | 20 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 275.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 280.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 285.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 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 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 0.57 | 0.29 | 0.06 | % | 0.00 | 3 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 155.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 170.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 629 | 0.58 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 175.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 24 | 8 | 0.52 | -0.01 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 180.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.08 | +160.00% | 0.00 | 135 | 61 | 0.48 | -0.03 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 182.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.11 | +110.00% | 0.00 | 72 | 69 | 0.46 | -0.04 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 185.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.17 | +113.34% | 0.00 | 167 | 144 | 0.44 | -0.07 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 187.50 | 0.47 | 0.52 | 0.50 | 0.53 | +0.33 | +165.00% | 0.00 | 163 | 83 | 0.43 | -0.10 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 190.00 | 0.77 | 0.82 | 0.80 | 0.78 | +0.47 | +151.62% | 0.00 | 1,433 | 235 | 0.42 | -0.15 | 0.02 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 192.50 | 1.19 | 1.26 | 1.23 | 1.21 | +0.77 | +175.00% | 0.01 | 746 | 81 | 0.41 | -0.21 | 0.03 | -0.29 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 195.00 | 1.80 | 1.89 | 1.85 | 1.83 | +1.14 | +165.22% | 0.01 | 1,774 | 756 | 0.40 | -0.29 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 197.50 | 2.65 | 2.76 | 2.71 | 2.68 | +1.67 | +165.35% | 0.01 | 924 | 241 | 0.39 | -0.39 | 0.04 | -0.35 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 200.00 | 3.75 | 3.90 | 3.83 | 3.70 | +2.28 | +160.57% | 0.02 | 1,216 | 369 | 0.38 | -0.51 | 0.05 | -0.35 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 202.50 | 5.10 | 5.30 | 5.20 | 5.40 | +3.37 | +166.01% | 0.03 | 583 | 225 | 0.37 | -0.62 | 0.04 | -0.33 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 205.00 | 6.75 | 7.05 | 6.90 | 6.75 | +3.96 | +141.94% | 0.03 | 693 | 260 | 0.36 | -0.73 | 0.04 | -0.28 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 207.50 | 8.50 | 9.00 | 8.75 | 8.60 | +4.76 | +123.96% | 0.04 | 211 | 428 | 0.34 | -0.81 | 0.03 | -0.23 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 210.00 | 10.35 | 11.35 | 10.85 | 10.97 | +5.83 | +113.43% | 0.05 | 194 | 815 | 0.47 | -0.88 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 212.50 | 12.85 | 13.60 | 13.23 | 12.65 | +6.28 | +98.59% | 0.06 | 40 | 252 | 0.44 | -0.92 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 215.00 | 15.05 | 16.90 | 15.98 | 15.03 | +6.58 | +77.87% | 0.07 | 40 | 1,003 | 0.64 | -0.95 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 217.50 | 16.75 | 19.50 | 18.13 | 16.42 | +8.22 | +100.25% | 0.08 | 5 | 36 | 0.72 | -0.97 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 220.00 | 19.30 | 21.30 | 20.30 | 19.91 | +7.81 | +64.55% | 0.09 | 31 | 36 | 0.63 | -0.98 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 222.50 | 21.50 | 24.25 | 22.88 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 3/27/2026 3:59:36 PM EST | |||
| 225.00 | 23.90 | 26.25 | 25.08 | 12.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 227.50 | 26.15 | 29.60 | 27.88 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:36 PM EST | |||
| 230.00 | 29.20 | 31.75 | 30.48 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 235.00 | 33.95 | 36.70 | 35.33 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 240.00 | 39.20 | 41.25 | 40.23 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 245.00 | 44.40 | 46.25 | 45.33 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 250.00 | 49.15 | 51.25 | 50.20 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 255.00 | 53.75 | 56.25 | 55.00 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 260.00 | 59.30 | 61.00 | 60.15 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 265.00 | 64.40 | 66.00 | 65.20 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 270.00 | 69.15 | 71.25 | 70.20 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 275.00 | 73.90 | 76.00 | 74.95 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 280.00 | 78.75 | 81.25 | 80.00 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 285.00 | 84.20 | 86.25 | 85.23 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST |