Options Chain for AMAZON COM INC COM (AMZN) - $212.65 as of 3/12/2026 11:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 84.65 | 88.25 | 86.45 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 130.00 | 80.10 | 82.70 | 81.40 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 135.00 | 75.15 | 77.80 | 76.48 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 140.00 | 70.15 | 72.75 | 71.45 | % | 0.51 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/11/2026 3:59:56 PM EST | |||
| 145.00 | 65.20 | 67.85 | 66.53 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/11/2026 3:59:56 PM EST | |||
| 150.00 | 60.25 | 62.80 | 61.53 | 64.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 155.00 | 55.30 | 57.95 | 56.63 | 59.96 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 160.00 | 50.35 | 52.90 | 51.63 | 55.07 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.94 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 165.00 | 45.45 | 47.65 | 46.55 | 50.14 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.88 | 0.98 | 0.00 | -0.05 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 170.00 | 40.60 | 43.15 | 41.88 | 43.56 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.80 | 0.97 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 175.00 | 35.80 | 38.35 | 37.08 | 41.15 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.74 | 0.95 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 180.00 | 31.05 | 33.55 | 32.30 | 35.90 | 0.00 | 0.00% | 0.18 | 0 | 55 | 0.50 | 0.93 | 0.01 | -0.09 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 185.00 | 26.75 | 28.50 | 27.63 | 31.60 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.45 | 0.91 | 0.01 | -0.11 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 190.00 | 22.45 | 23.55 | 23.00 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.43 | 0.88 | 0.01 | -0.13 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 18.05 | 19.75 | 18.90 | 20.94 | 0.00 | 0.00% | 0.10 | 0 | 266 | 0.40 | 0.83 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 14.85 | 15.05 | 14.95 | 14.60 | -1.40 | -8.75% | 0.07 | 12 | 329 | 0.38 | 0.77 | 0.02 | -0.16 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 11.20 | 11.40 | 11.30 | 10.85 | -1.40 | -11.43% | 0.06 | 31 | 811 | 0.36 | 0.69 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 8.05 | 8.15 | 8.10 | 7.50 | -1.65 | -18.04% | 0.04 | 28 | 1,295 | 0.34 | 0.59 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 5.35 | 5.50 | 5.43 | 5.43 | -0.62 | -10.25% | 0.03 | 213 | 2,754 | 0.33 | 0.48 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 3.35 | 3.45 | 3.40 | 3.37 | -0.38 | -10.14% | 0.02 | 383 | 3,066 | 0.31 | 0.36 | 0.02 | -0.15 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 1.92 | 1.98 | 1.95 | 1.90 | -0.29 | -13.25% | 0.01 | 94 | 4,502 | 0.30 | 0.24 | 0.02 | -0.12 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 1.03 | 1.08 | 1.06 | 1.06 | -0.11 | -9.41% | 0.00 | 2,998 | 3,939 | 0.29 | 0.15 | 0.02 | -0.09 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 235.00 | 0.56 | 0.59 | 0.58 | 0.55 | -0.09 | -14.07% | 0.00 | 41 | 2,852 | 0.29 | 0.09 | 0.01 | -0.06 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 240.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.03 | -8.83% | 0.00 | 37 | 1,815 | 0.29 | 0.05 | 0.01 | -0.04 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 245.00 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 6 | 1,157 | 0.30 | 0.03 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 250.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 537 | 0.31 | 0.02 | 0.00 | -0.02 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 255.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 287 | 0.32 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 189 | 0.34 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 320 | 0.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:56 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 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:56 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 20 | 248 | 0.64 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 150.00 | 0.07 | 0.09 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.61 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 155.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.58 | -0.01 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 160.00 | 0.16 | 0.18 | 0.17 | 0.19 | +0.02 | +11.77% | 0.00 | 2 | 396 | 0.56 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 165.00 | 0.24 | 0.27 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.53 | -0.02 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 170.00 | 0.36 | 0.39 | 0.38 | 0.41 | +0.08 | +24.25% | 0.00 | 3 | 486 | 0.51 | -0.03 | 0.00 | -0.06 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 175.00 | 0.52 | 0.56 | 0.54 | 0.60 | +0.14 | +30.44% | 0.00 | 6 | 5,699 | 0.49 | -0.05 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 180.00 | 0.77 | 0.82 | 0.80 | 0.88 | +0.22 | +33.34% | 0.00 | 4 | 607 | 0.47 | -0.07 | 0.01 | -0.09 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 185.00 | 1.12 | 1.16 | 1.14 | 1.30 | +0.31 | +31.32% | 0.01 | 3 | 785 | 0.45 | -0.09 | 0.01 | -0.11 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 190.00 | 1.60 | 1.66 | 1.63 | 1.67 | +0.33 | +24.63% | 0.01 | 30 | 1,943 | 0.42 | -0.12 | 0.01 | -0.13 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 195.00 | 2.27 | 2.36 | 2.32 | 2.37 | +0.34 | +16.75% | 0.01 | 40 | 876 | 0.40 | -0.17 | 0.01 | -0.14 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 200.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.59 | +21.78% | 0.02 | 99 | 2,265 | 0.38 | -0.23 | 0.02 | -0.16 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 205.00 | 4.55 | 4.65 | 4.60 | 4.70 | +0.65 | +16.05% | 0.02 | 43 | 907 | 0.37 | -0.31 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 210.00 | 6.30 | 6.45 | 6.38 | 6.45 | +0.75 | +13.16% | 0.03 | 28 | 1,393 | 0.35 | -0.41 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 215.00 | 8.65 | 8.85 | 8.75 | 8.96 | +1.17 | +15.02% | 0.04 | 6 | 836 | 0.33 | -0.52 | 0.02 | -0.17 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 220.00 | 11.60 | 11.85 | 11.73 | 11.70 | +1.55 | +15.28% | 0.05 | 10 | 286 | 0.31 | -0.64 | 0.02 | -0.15 | 3/12/2026 | 3/11/2026 3:59:56 PM EST |
| 225.00 | 15.20 | 15.50 | 15.35 | 13.87 | 0.00 | 0.00% | 0.07 | 0 | 363 | 0.30 | -0.76 | 0.02 | -0.12 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 230.00 | 18.80 | 20.15 | 19.48 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.37 | -0.85 | 0.02 | -0.09 | 3/11/2026 | 3/11/2026 3:59:56 PM EST |
| 235.00 | 23.30 | 26.00 | 24.65 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.41 | -0.91 | 0.01 | -0.06 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 240.00 | 28.10 | 30.70 | 29.40 | 32.19 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.45 | -0.95 | 0.01 | -0.04 | 3/9/2026 | 3/11/2026 3:59:56 PM EST |
| 245.00 | 33.10 | 35.80 | 34.45 | 41.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 3/3/2026 | 3/11/2026 3:59:56 PM EST |
| 250.00 | 37.65 | 40.75 | 39.20 | 45.69 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.58 | -0.98 | 0.00 | -0.02 | 3/3/2026 | 3/11/2026 3:59:56 PM EST |
| 255.00 | 42.65 | 45.75 | 44.20 | 39.77 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.63 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:56 PM EST |
| 260.00 | 47.65 | 50.75 | 49.20 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/11/2026 3:59:56 PM EST | |||
| 265.00 | 52.10 | 55.75 | 53.93 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 270.00 | 57.05 | 60.75 | 58.90 | 71.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 3:59:56 PM EST |
| 275.00 | 61.95 | 65.75 | 63.85 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 280.00 | 67.00 | 70.75 | 68.88 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 285.00 | 71.95 | 75.75 | 73.85 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 290.00 | 76.95 | 80.75 | 78.85 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 295.00 | 81.95 | 85.75 | 83.85 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST | |||
| 300.00 | 86.95 | 90.75 | 88.85 | 85.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:56 PM EST |
| 305.00 | 92.05 | 95.75 | 93.90 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:56 PM EST |