Options Chain for AMAZON COM INC COM (AMZN) - $208.92 as of 3/25/2026 7:24:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 90.05 | 93.75 | 91.90 | 90.88 | +3.34 | +3.82% | 0.77 | 2 | 53 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 125.00 | 85.05 | 88.70 | 86.88 | 82.65 | 0.00 | 0.00% | 0.70 | 0 | 24 | 1.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 130.00 | 80.00 | 83.80 | 81.90 | 78.53 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 135.00 | 75.00 | 78.80 | 76.90 | 72.65 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.57 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 140.00 | 70.10 | 73.80 | 71.95 | 67.56 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 145.00 | 65.20 | 68.80 | 67.00 | % | 0.46 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 150.00 | 60.20 | 63.65 | 61.93 | 61.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 55.15 | 57.35 | 56.25 | % | 0.36 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 160.00 | 50.25 | 53.70 | 51.98 | 48.58 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.06 | 1.00 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 45.30 | 48.75 | 47.03 | % | 0.29 | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 170.00 | 40.75 | 43.80 | 42.28 | 42.34 | % | 0.25 | 4 | 22 | 0.89 | 0.98 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 175.00 | 35.50 | 38.50 | 37.00 | 36.35 | % | 0.21 | 1 | 18 | 0.77 | 0.97 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 180.00 | 31.05 | 33.40 | 32.23 | 33.16 | +2.01 | +6.46% | 0.18 | 517 | 30 | 0.67 | 0.96 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 25.90 | 28.70 | 27.30 | 27.12 | +0.19 | +0.71% | 0.15 | 3 | 58 | 0.62 | 0.93 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 187.50 | 23.80 | 26.30 | 25.05 | 22.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | 0.92 | 0.01 | -0.12 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 22.10 | 23.50 | 22.80 | 22.30 | +2.92 | +15.07% | 0.12 | 1 | 130 | 0.39 | 0.90 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 192.50 | 19.70 | 20.90 | 20.30 | 20.70 | % | 0.11 | 15 | 0 | 0.35 | 0.88 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 195.00 | 17.55 | 18.80 | 18.18 | 19.50 | +4.75 | +32.21% | 0.09 | 1 | 97 | 0.36 | 0.85 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 197.50 | 15.40 | 16.60 | 16.00 | 16.05 | +2.94 | +22.43% | 0.08 | 3 | 7 | 0.35 | 0.82 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 14.10 | 14.30 | 14.20 | 13.90 | +2.65 | +23.56% | 0.07 | 38 | 240 | 0.37 | 0.79 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 202.50 | 12.15 | 12.30 | 12.23 | 12.30 | +3.05 | +32.98% | 0.06 | 47 | 35 | 0.36 | 0.74 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 10.25 | 10.40 | 10.33 | 10.25 | +2.82 | +37.96% | 0.05 | 106 | 690 | 0.35 | 0.69 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 207.50 | 8.50 | 8.60 | 8.55 | 8.45 | +2.10 | +33.08% | 0.04 | 147 | 138 | 0.34 | 0.64 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 210.00 | 6.85 | 7.00 | 6.93 | 6.70 | +2.09 | +45.34% | 0.03 | 649 | 2,326 | 0.33 | 0.57 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 212.50 | 5.40 | 5.55 | 5.48 | 5.35 | +1.77 | +49.45% | 0.03 | 339 | 297 | 0.32 | 0.50 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 215.00 | 4.15 | 4.20 | 4.18 | 4.13 | +1.45 | +54.11% | 0.02 | 1,145 | 2,602 | 0.31 | 0.43 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 217.50 | 3.05 | 3.15 | 3.10 | 3.00 | +1.08 | +56.25% | 0.01 | 175 | 216 | 0.30 | 0.35 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 220.00 | 2.17 | 2.23 | 2.20 | 2.16 | +0.88 | +68.75% | 0.01 | 1,348 | 10,674 | 0.29 | 0.28 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 222.50 | 1.35 | 1.52 | 1.44 | 1.43 | +0.55 | +62.50% | 0.01 | 1,732 | 400 | 0.28 | 0.21 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 225.00 | 0.95 | 1.00 | 0.98 | 0.93 | +0.34 | +57.63% | 0.00 | 1,254 | 4,267 | 0.27 | 0.16 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 227.50 | 0.60 | 0.64 | 0.62 | 0.57 | +0.17 | +42.50% | 0.00 | 408 | 3,185 | 0.27 | 0.12 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 230.00 | 0.37 | 0.41 | 0.39 | 0.36 | +0.08 | +28.58% | 0.00 | 3,205 | 7,301 | 0.26 | 0.08 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 235.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 1,485 | 6,340 | 0.27 | 0.04 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 240.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1,170 | 1,563 | 0.28 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 245.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 1,570 | 0.30 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 1,009 | 0.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 255.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 214 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 98 | 0.36 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.34 | 0.17 | 0.02 | % | 0.00 | 1 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 285.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 130.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 145.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 211 | 0.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 155.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2,122 | 826 | 0.61 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 160.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 208 | 1,411 | 0.57 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 165.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 129 | 546 | 0.54 | -0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 170.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 0.00 | 39 | 1,007 | 0.52 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 175.00 | 0.23 | 0.24 | 0.24 | 0.26 | -0.15 | -36.59% | 0.00 | 68 | 433 | 0.49 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 180.00 | 0.33 | 0.36 | 0.35 | 0.38 | -0.20 | -34.49% | 0.00 | 191 | 4,311 | 0.46 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 185.00 | 0.45 | 0.56 | 0.51 | 0.57 | -0.33 | -36.67% | 0.00 | 1,815 | 1,238 | 0.44 | -0.07 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 187.50 | 0.66 | 0.69 | 0.68 | 0.72 | -0.42 | -36.85% | 0.00 | 279 | 276 | 0.43 | -0.08 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 190.00 | 0.83 | 0.87 | 0.85 | 0.90 | -0.58 | -39.19% | 0.00 | 1,169 | 1,647 | 0.42 | -0.10 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 192.50 | 0.92 | 1.08 | 1.00 | 1.15 | -0.72 | -38.51% | 0.01 | 297 | 447 | 0.41 | -0.12 | 0.01 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 195.00 | 1.30 | 1.36 | 1.33 | 1.33 | -0.94 | -41.41% | 0.01 | 4,511 | 1,351 | 0.39 | -0.15 | 0.01 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 197.50 | 1.64 | 1.69 | 1.67 | 1.78 | -1.01 | -36.21% | 0.01 | 82 | 81 | 0.38 | -0.18 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 200.00 | 2.05 | 2.10 | 2.08 | 2.15 | -1.30 | -37.69% | 0.01 | 448 | 1,473 | 0.37 | -0.21 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 202.50 | 2.54 | 2.60 | 2.57 | 2.85 | -0.90 | -24.00% | 0.01 | 55 | 54 | 0.36 | -0.26 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 205.00 | 3.10 | 3.25 | 3.18 | 3.38 | -1.72 | -33.73% | 0.02 | 136 | 936 | 0.35 | -0.31 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 207.50 | 3.85 | 3.95 | 3.90 | 4.15 | -1.95 | -31.97% | 0.02 | 153 | 96 | 0.34 | -0.36 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 210.00 | 4.70 | 4.85 | 4.78 | 5.00 | -2.35 | -31.98% | 0.02 | 524 | 696 | 0.33 | -0.43 | 0.03 | -0.19 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 212.50 | 5.75 | 5.90 | 5.83 | 6.10 | -2.60 | -29.89% | 0.03 | 269 | 174 | 0.32 | -0.50 | 0.03 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 215.00 | 7.00 | 7.15 | 7.08 | 7.20 | -2.90 | -28.72% | 0.03 | 82 | 341 | 0.31 | -0.57 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 217.50 | 8.40 | 8.55 | 8.48 | 8.65 | -3.53 | -28.99% | 0.04 | 64 | 46 | 0.30 | -0.65 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 220.00 | 10.00 | 10.20 | 10.10 | 10.54 | -2.95 | -21.87% | 0.05 | 106 | 400 | 0.29 | -0.72 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 222.50 | 11.80 | 12.00 | 11.90 | 12.30 | -3.64 | -22.84% | 0.05 | 2 | 5 | 0.28 | -0.79 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 225.00 | 13.55 | 15.15 | 14.35 | 13.76 | -4.72 | -25.55% | 0.06 | 43 | 283 | 0.35 | -0.84 | 0.02 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 227.50 | 15.10 | 17.85 | 16.48 | % | 0.07 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 17.95 | 20.40 | 19.18 | 18.47 | -5.73 | -23.68% | 0.08 | 28 | 57 | 0.45 | -0.92 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 235.00 | 23.15 | 23.95 | 23.55 | 23.56 | % | 0.10 | 17 | 28 | 0.36 | -0.96 | 0.01 | -0.03 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 240.00 | 27.20 | 30.30 | 28.75 | 28.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 245.00 | 31.70 | 35.30 | 33.50 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 36.90 | 40.30 | 38.60 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 255.00 | 41.95 | 45.30 | 43.63 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 46.65 | 50.30 | 48.48 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 265.00 | 51.75 | 55.30 | 53.53 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 270.00 | 57.20 | 60.30 | 58.75 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 275.00 | 61.65 | 65.30 | 63.48 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 280.00 | 66.95 | 70.30 | 68.63 | % | 0.25 | 0 | 10 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 285.00 | 72.00 | 75.30 | 73.65 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 290.00 | 76.65 | 80.30 | 78.48 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 295.00 | 81.95 | 85.30 | 83.63 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 300.00 | 86.95 | 90.30 | 88.63 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 305.00 | 92.00 | 95.30 | 93.65 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST |