Options Chain for AMAZON COM INC COM (AMZN) - $199.34 as of 3/30/2026 11:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.25 | 70.05 | 68.15 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 140.00 | 61.20 | 65.05 | 63.13 | % | 0.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 145.00 | 56.40 | 60.05 | 58.23 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 150.00 | 51.35 | 55.10 | 53.23 | 51.82 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:38 AM EST |
| 155.00 | 47.05 | 49.50 | 48.28 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 160.00 | 42.05 | 44.40 | 43.23 | 51.53 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:38 AM EST |
| 165.00 | 37.05 | 39.35 | 38.20 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/30/2026 10:58:38 AM EST | |||
| 170.00 | 32.55 | 34.40 | 33.48 | 33.00 | +3.00 | +10.00% | 0.20 | 5 | 5 | 1.09 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 175.00 | 27.10 | 29.30 | 28.20 | % | 0.16 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 3/30/2026 10:58:38 AM EST | |||
| 177.50 | 24.65 | 26.90 | 25.78 | % | 0.15 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 3/30/2026 10:58:38 AM EST | |||
| 180.00 | 22.45 | 24.70 | 23.58 | 22.60 | +1.31 | +6.16% | 0.13 | 15 | 16 | 0.65 | 0.96 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 182.50 | 19.85 | 22.30 | 21.08 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | 0.95 | 0.01 | -0.12 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 185.00 | 18.20 | 19.45 | 18.83 | % | 0.10 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.15 | 3/30/2026 10:58:38 AM EST | |||
| 187.50 | 15.85 | 17.10 | 16.48 | 14.44 | +1.09 | +8.17% | 0.09 | 2 | 2 | 0.40 | 0.90 | 0.01 | -0.18 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 190.00 | 13.35 | 14.75 | 14.05 | 13.80 | +2.52 | +22.34% | 0.07 | 12 | 25 | 0.37 | 0.87 | 0.02 | -0.21 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 192.50 | 11.30 | 12.45 | 11.88 | 11.93 | +0.13 | +1.11% | 0.06 | 1 | 2 | 0.41 | 0.82 | 0.02 | -0.24 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 195.00 | 9.55 | 9.75 | 9.65 | 9.50 | +2.13 | +28.91% | 0.05 | 5 | 9 | 0.40 | 0.76 | 0.03 | -0.26 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 197.50 | 7.60 | 7.80 | 7.70 | 7.85 | +2.02 | +34.65% | 0.04 | 41 | 40 | 0.38 | 0.69 | 0.03 | -0.28 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 200.00 | 5.85 | 6.00 | 5.93 | 5.94 | +1.44 | +32.00% | 0.03 | 159 | 126 | 0.37 | 0.61 | 0.04 | -0.29 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 202.50 | 4.30 | 4.45 | 4.38 | 4.37 | +1.03 | +30.84% | 0.02 | 209 | 133 | 0.35 | 0.51 | 0.04 | -0.29 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 205.00 | 3.00 | 3.15 | 3.08 | 3.20 | +0.72 | +29.04% | 0.02 | 334 | 219 | 0.34 | 0.41 | 0.04 | -0.26 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 207.50 | 1.97 | 2.11 | 2.04 | 2.06 | +0.46 | +28.75% | 0.01 | 419 | 61 | 0.33 | 0.31 | 0.04 | -0.23 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 210.00 | 1.23 | 1.34 | 1.29 | 1.30 | +0.22 | +20.37% | 0.01 | 1,119 | 521 | 0.33 | 0.22 | 0.03 | -0.18 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 212.50 | 0.73 | 0.80 | 0.77 | 0.78 | +0.08 | +11.43% | 0.00 | 476 | 278 | 0.32 | 0.15 | 0.02 | -0.14 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 215.00 | 0.40 | 0.46 | 0.43 | 0.44 | -0.01 | -2.23% | 0.00 | 580 | 306 | 0.32 | 0.10 | 0.02 | -0.10 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 217.50 | 0.23 | 0.28 | 0.26 | 0.26 | -0.03 | -10.35% | 0.00 | 141 | 99 | 0.32 | 0.06 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 220.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 130 | 909 | 0.32 | 0.04 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 222.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 245 | 171 | 0.32 | 0.02 | 0.01 | -0.04 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 23 | 229 | 0.33 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 227.50 | 0.00 | 0.06 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 77 | 0.42 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:38 AM EST |
| 250.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 255.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 260.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 265.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:38 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:38 AM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 150.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.47 | -87.04% | 0.00 | 7 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 160.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:38 AM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:38 AM EST | |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 44 | 65 | 0.54 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 175.00 | 0.07 | 0.12 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.02 | 0.00 | -0.06 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 177.50 | 0.10 | 0.15 | 0.13 | 0.17 | % | 0.00 | 10 | 0 | 0.49 | -0.02 | 0.00 | -0.08 | 3/30/2026 | 3/30/2026 10:58:38 AM EST | |
| 180.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.30 | -62.50% | 0.00 | 71 | 53 | 0.47 | -0.04 | 0.01 | -0.10 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 182.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.36 | -59.02% | 0.00 | 6 | 68 | 0.46 | -0.05 | 0.01 | -0.12 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 185.00 | 0.32 | 0.41 | 0.37 | 0.37 | -0.49 | -56.98% | 0.00 | 48 | 56 | 0.45 | -0.07 | 0.01 | -0.15 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 187.50 | 0.48 | 0.57 | 0.53 | 0.57 | -0.55 | -49.11% | 0.00 | 65 | 61 | 0.43 | -0.10 | 0.01 | -0.18 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 190.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.79 | -51.98% | 0.00 | 454 | 116 | 0.42 | -0.13 | 0.02 | -0.21 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 192.50 | 1.00 | 1.12 | 1.06 | 1.02 | -1.14 | -52.78% | 0.01 | 185 | 154 | 0.41 | -0.18 | 0.02 | -0.24 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 195.00 | 1.41 | 1.54 | 1.48 | 1.39 | -1.49 | -51.74% | 0.01 | 170 | 219 | 0.39 | -0.24 | 0.03 | -0.26 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 197.50 | 1.95 | 2.05 | 2.00 | 2.01 | -1.74 | -46.40% | 0.01 | 313 | 56 | 0.38 | -0.31 | 0.03 | -0.28 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 200.00 | 2.68 | 2.81 | 2.75 | 2.66 | -2.09 | -44.00% | 0.01 | 314 | 476 | 0.36 | -0.39 | 0.04 | -0.29 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 202.50 | 3.60 | 3.75 | 3.68 | 3.60 | -2.52 | -41.18% | 0.02 | 121 | 66 | 0.35 | -0.49 | 0.04 | -0.29 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 205.00 | 4.80 | 4.95 | 4.88 | 4.67 | -2.90 | -38.31% | 0.02 | 77 | 298 | 0.34 | -0.59 | 0.04 | -0.26 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 207.50 | 6.25 | 6.45 | 6.35 | 6.13 | -2.92 | -32.27% | 0.03 | 14 | 63 | 0.33 | -0.69 | 0.04 | -0.23 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 210.00 | 8.00 | 8.20 | 8.10 | 7.63 | -3.88 | -33.71% | 0.04 | 27 | 185 | 0.32 | -0.78 | 0.03 | -0.18 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 212.50 | 9.90 | 10.25 | 10.08 | 10.25 | -2.75 | -21.16% | 0.05 | 2 | 142 | 0.31 | -0.85 | 0.02 | -0.14 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 215.00 | 11.40 | 12.70 | 12.05 | 13.63 | -2.41 | -15.03% | 0.06 | 50 | 128 | 0.46 | -0.90 | 0.02 | -0.10 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 217.50 | 13.40 | 15.65 | 14.53 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.64 | -0.94 | 0.01 | -0.07 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 220.00 | 16.10 | 18.30 | 17.20 | 18.22 | -1.53 | -7.75% | 0.08 | 1 | 8 | 0.69 | -0.96 | 0.01 | -0.05 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 222.50 | 17.75 | 20.75 | 19.25 | % | 0.09 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.04 | 3/30/2026 10:58:38 AM EST | |||
| 225.00 | 20.15 | 23.25 | 21.70 | 23.73 | -1.68 | -6.62% | 0.10 | 1 | 6 | 0.73 | -0.99 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:38 AM EST |
| 227.50 | 23.40 | 25.75 | 24.58 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/30/2026 10:58:38 AM EST | |||
| 230.00 | 25.55 | 28.25 | 26.90 | 18.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 235.00 | 30.00 | 33.25 | 31.63 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 240.00 | 35.45 | 38.25 | 36.85 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 245.00 | 40.45 | 43.45 | 41.95 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 250.00 | 45.10 | 48.25 | 46.68 | 42.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:38 AM EST |
| 255.00 | 50.20 | 53.25 | 51.73 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 260.00 | 55.65 | 58.25 | 56.95 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 265.00 | 60.30 | 63.25 | 61.78 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST | |||
| 270.00 | 65.30 | 68.25 | 66.78 | 69.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:38 AM EST |
| 275.00 | 70.30 | 73.25 | 71.78 | 74.51 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:38 AM EST |
| 280.00 | 75.30 | 78.25 | 76.78 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:38 AM EST |