Options Chain for AMAZON COM INC COM (AMZN) - $209.68 as of 3/13/2026 7:44:45 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 | 86.15 | 89.70 | 87.93 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 125.00 | 81.20 | 84.80 | 83.00 | % | 0.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 130.00 | 76.20 | 80.00 | 78.10 | 78.72 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 135.00 | 71.95 | 74.85 | 73.40 | 74.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 140.00 | 66.70 | 70.10 | 68.40 | 69.79 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 145.00 | 61.95 | 64.55 | 63.25 | % | 0.44 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 150.00 | 57.05 | 59.60 | 58.33 | % | 0.39 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 3/13/2026 3:59:55 PM EST | |||
| 155.00 | 52.25 | 55.35 | 53.80 | 55.55 | -4.14 | -6.94% | 0.35 | 2 | 1 | 0.86 | 0.98 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 160.00 | 47.25 | 49.85 | 48.55 | 50.93 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.74 | 0.97 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 165.00 | 41.80 | 45.65 | 43.73 | 45.27 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.75 | 0.96 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 3:59:55 PM EST |
| 170.00 | 37.40 | 40.55 | 38.98 | 48.68 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.67 | 0.94 | 0.00 | -0.08 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 175.00 | 33.30 | 35.35 | 34.33 | 35.89 | -1.71 | -4.55% | 0.20 | 1 | 5 | 0.45 | 0.92 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 180.00 | 28.75 | 30.55 | 29.65 | 37.15 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.44 | 0.89 | 0.01 | -0.11 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 185.00 | 24.25 | 26.20 | 25.23 | 25.29 | -8.00 | -24.04% | 0.14 | 1 | 38 | 0.43 | 0.85 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 190.00 | 20.10 | 21.85 | 20.98 | 22.45 | -0.81 | -3.49% | 0.11 | 15 | 114 | 0.41 | 0.81 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 195.00 | 16.85 | 17.05 | 16.95 | 17.45 | -1.55 | -8.16% | 0.09 | 11 | 86 | 0.39 | 0.75 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 200.00 | 13.20 | 13.35 | 13.28 | 13.53 | -1.67 | -10.99% | 0.07 | 98 | 165 | 0.38 | 0.67 | 0.02 | -0.15 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 205.00 | 9.90 | 10.85 | 10.38 | 10.05 | -1.42 | -12.38% | 0.05 | 86 | 599 | 0.36 | 0.58 | 0.02 | -0.16 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 210.00 | 6.90 | 7.20 | 7.05 | 7.10 | -1.35 | -15.98% | 0.03 | 749 | 858 | 0.34 | 0.48 | 0.02 | -0.15 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 215.00 | 4.75 | 4.90 | 4.83 | 4.80 | -1.00 | -17.25% | 0.02 | 504 | 1,517 | 0.33 | 0.38 | 0.02 | -0.14 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 220.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.80 | -20.78% | 0.01 | 8,230 | 1,411 | 0.32 | 0.28 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 225.00 | 1.81 | 1.87 | 1.84 | 1.83 | -0.55 | -23.11% | 0.01 | 1,112 | 881 | 0.31 | 0.19 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 230.00 | 1.04 | 1.07 | 1.06 | 1.06 | -0.33 | -23.75% | 0.00 | 971 | 2,522 | 0.30 | 0.12 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 235.00 | 0.58 | 0.61 | 0.60 | 0.64 | -0.22 | -25.59% | 0.00 | 5,161 | 1,354 | 0.30 | 0.08 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 240.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.12 | -25.54% | 0.00 | 184 | 1,635 | 0.30 | 0.05 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 245.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 103 | 1,561 | 0.31 | 0.03 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 250.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 23 | 943 | 0.31 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 255.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 10 | 229 | 0.33 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 260.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 94 | 0.33 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:55 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 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 125.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 130.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 135.00 | 0.05 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 140.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 21 | 0.62 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 145.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 120 | 0.59 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 150.00 | 0.17 | 0.20 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.57 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.06 | +27.28% | 0.00 | 1 | 17 | 0.55 | -0.02 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 160.00 | 0.36 | 0.39 | 0.38 | 0.38 | +0.03 | +8.58% | 0.00 | 6 | 94 | 0.53 | -0.03 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 165.00 | 0.52 | 0.55 | 0.54 | 0.54 | +0.03 | +5.89% | 0.00 | 85 | 477 | 0.51 | -0.04 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 170.00 | 0.73 | 0.76 | 0.75 | 0.74 | +0.04 | +5.72% | 0.00 | 192 | 186 | 0.49 | -0.06 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 175.00 | 1.02 | 1.06 | 1.04 | 1.05 | +0.07 | +7.15% | 0.01 | 45 | 177 | 0.47 | -0.08 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 180.00 | 1.41 | 1.46 | 1.44 | 1.42 | -0.03 | -2.07% | 0.01 | 34 | 4,304 | 0.45 | -0.11 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 185.00 | 1.95 | 2.00 | 1.98 | 1.98 | -0.02 | -1.00% | 0.01 | 250 | 692 | 0.43 | -0.15 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 190.00 | 2.53 | 2.73 | 2.63 | 2.71 | +0.11 | +4.24% | 0.01 | 89 | 1,436 | 0.41 | -0.19 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 195.00 | 3.60 | 3.75 | 3.68 | 3.65 | +0.05 | +1.39% | 0.02 | 236 | 1,173 | 0.39 | -0.25 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 200.00 | 4.90 | 5.05 | 4.98 | 5.00 | +0.38 | +8.23% | 0.02 | 416 | 873 | 0.38 | -0.33 | 0.02 | -0.15 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 205.00 | 6.60 | 6.75 | 6.68 | 6.67 | +0.42 | +6.72% | 0.03 | 186 | 311 | 0.36 | -0.42 | 0.02 | -0.16 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 210.00 | 8.80 | 8.90 | 8.85 | 8.70 | +0.80 | +10.13% | 0.04 | 107 | 293 | 0.34 | -0.52 | 0.02 | -0.15 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 215.00 | 11.50 | 11.65 | 11.58 | 11.45 | +0.62 | +5.73% | 0.05 | 43 | 206 | 0.33 | -0.62 | 0.02 | -0.14 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 220.00 | 14.75 | 14.90 | 14.83 | 14.70 | +1.50 | +11.37% | 0.07 | 24 | 315 | 0.32 | -0.72 | 0.02 | -0.12 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 225.00 | 18.55 | 18.80 | 18.68 | 18.67 | +2.07 | +12.47% | 0.08 | 66 | 185 | 0.31 | -0.81 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 230.00 | 21.65 | 24.00 | 22.83 | 24.35 | +5.94 | +32.27% | 0.10 | 6 | 30 | 0.38 | -0.88 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 235.00 | 26.25 | 28.85 | 27.55 | 25.28 | +2.70 | +11.96% | 0.12 | 1 | 30 | 0.42 | -0.92 | 0.01 | -0.05 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 240.00 | 31.10 | 33.70 | 32.40 | 33.59 | +2.59 | +8.36% | 0.13 | 1 | 14 | 0.46 | -0.95 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 245.00 | 35.45 | 39.25 | 37.35 | 38.82 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 2/27/2026 | 3/13/2026 3:59:55 PM EST |
| 250.00 | 40.55 | 44.25 | 42.40 | 41.65 | +1.50 | +3.74% | 0.17 | 1 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 255.00 | 45.45 | 49.25 | 47.35 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 260.00 | 50.45 | 53.65 | 52.05 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:55 PM EST | |||
| 265.00 | 56.00 | 58.65 | 57.33 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 270.00 | 60.45 | 63.90 | 62.18 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 275.00 | 65.45 | 69.25 | 67.35 | 69.30 | +6.68 | +10.67% | 0.24 | 11 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 280.00 | 71.00 | 73.65 | 72.33 | 74.28 | +2.25 | +3.13% | 0.26 | 11 | 20 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 285.00 | 76.00 | 78.65 | 77.33 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 290.00 | 81.00 | 83.65 | 82.33 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 295.00 | 85.65 | 88.65 | 87.15 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 300.00 | 90.40 | 94.25 | 92.33 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 305.00 | 96.00 | 99.05 | 97.53 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST |