Options Chain for AMAZON COM INC COM (AMZN) - $207.24 as of 3/24/2026 8:45:10 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 | 85.75 | 89.30 | 87.53 | 88.30 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:05 PM EST |
| 125.00 | 80.80 | 84.35 | 82.58 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 130.00 | 75.90 | 79.30 | 77.60 | 80.57 | 0.00 | 0.00% | 0.60 | 0 | 20 | 1.12 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/24/2026 4:00:05 PM EST |
| 135.00 | 70.85 | 74.40 | 72.63 | % | 0.54 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 140.00 | 65.95 | 69.45 | 67.70 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 145.00 | 61.20 | 64.50 | 62.85 | % | 0.43 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 3/24/2026 4:00:05 PM EST | |||
| 150.00 | 56.10 | 59.60 | 57.85 | 57.62 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.03 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 155.00 | 51.15 | 54.70 | 52.93 | % | 0.34 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 3/24/2026 4:00:05 PM EST | |||
| 160.00 | 46.70 | 49.75 | 48.23 | % | 0.30 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.05 | 3/24/2026 4:00:05 PM EST | |||
| 165.00 | 41.70 | 44.60 | 43.15 | % | 0.26 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 3/24/2026 4:00:05 PM EST | |||
| 170.00 | 37.50 | 39.90 | 38.70 | 42.23 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.62 | 0.94 | 0.00 | -0.07 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 175.00 | 33.05 | 34.90 | 33.98 | 37.53 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.43 | 0.92 | 0.01 | -0.09 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 180.00 | 28.80 | 30.00 | 29.40 | 29.80 | -2.72 | -8.37% | 0.16 | 4 | 9 | 0.43 | 0.89 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 185.00 | 23.95 | 25.50 | 24.73 | 25.34 | -2.81 | -9.99% | 0.13 | 4 | 18 | 0.39 | 0.85 | 0.01 | -0.11 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 190.00 | 19.75 | 21.20 | 20.48 | 20.66 | -2.74 | -11.71% | 0.11 | 22 | 118 | 0.38 | 0.80 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 195.00 | 16.25 | 17.30 | 16.78 | 16.98 | -2.41 | -12.43% | 0.09 | 97 | 23 | 0.38 | 0.74 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 200.00 | 12.85 | 13.15 | 13.00 | 12.75 | -2.70 | -17.48% | 0.07 | 858 | 961 | 0.35 | 0.67 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 205.00 | 9.55 | 9.85 | 9.70 | 9.65 | -2.00 | -17.17% | 0.05 | 367 | 275 | 0.34 | 0.58 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 210.00 | 6.85 | 7.00 | 6.93 | 6.85 | -1.63 | -19.23% | 0.03 | 467 | 1,316 | 0.32 | 0.48 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 215.00 | 4.45 | 4.70 | 4.58 | 4.60 | -1.25 | -21.37% | 0.02 | 277 | 1,369 | 0.31 | 0.37 | 0.02 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 220.00 | 2.77 | 2.91 | 2.84 | 2.81 | -0.79 | -21.95% | 0.01 | 334 | 1,086 | 0.29 | 0.27 | 0.02 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 225.00 | 1.67 | 1.72 | 1.70 | 1.65 | -0.71 | -30.09% | 0.01 | 851 | 1,902 | 0.29 | 0.19 | 0.02 | -0.08 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 230.00 | 0.93 | 0.98 | 0.96 | 0.95 | -0.42 | -30.66% | 0.00 | 485 | 3,487 | 0.28 | 0.12 | 0.01 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 235.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.27 | -33.75% | 0.00 | 6,069 | 7,352 | 0.28 | 0.08 | 0.01 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 240.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.13 | -30.24% | 0.00 | 1,901 | 2,782 | 0.28 | 0.05 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 245.00 | 0.16 | 0.23 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 348 | 654 | 0.29 | 0.03 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 250.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 435 | 0.30 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 255.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 271 | 0.31 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 260.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 198 | 0.32 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 2 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 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 | 0.29 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.21 | 0.11 | 0.04 | % | 0.00 | 3 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 130.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 140.00 | 0.06 | 0.13 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 11 | 0.58 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 145.00 | 0.09 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 18 | 0.54 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 150.00 | 0.13 | 0.19 | 0.16 | 0.17 | +0.03 | +21.43% | 0.00 | 10 | 35 | 0.53 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 155.00 | 0.22 | 0.30 | 0.26 | 0.25 | +0.06 | +31.58% | 0.00 | 1 | 23 | 0.52 | -0.02 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 160.00 | 0.32 | 0.41 | 0.37 | 0.33 | +0.07 | +26.93% | 0.00 | 8 | 109 | 0.50 | -0.03 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 165.00 | 0.47 | 0.57 | 0.52 | 0.50 | +0.11 | +28.21% | 0.00 | 13 | 453 | 0.48 | -0.04 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 170.00 | 0.69 | 0.79 | 0.74 | 0.71 | +0.19 | +36.54% | 0.00 | 31 | 167 | 0.46 | -0.06 | 0.00 | -0.07 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 175.00 | 0.96 | 1.07 | 1.02 | 1.01 | +0.21 | +26.25% | 0.01 | 60 | 562 | 0.44 | -0.08 | 0.01 | -0.09 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 180.00 | 1.37 | 1.46 | 1.42 | 1.44 | +0.30 | +26.32% | 0.01 | 63 | 355 | 0.42 | -0.11 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 185.00 | 1.96 | 2.06 | 2.01 | 1.97 | +0.44 | +28.76% | 0.01 | 314 | 1,268 | 0.41 | -0.15 | 0.01 | -0.11 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 190.00 | 2.69 | 2.81 | 2.75 | 2.75 | +0.72 | +35.47% | 0.01 | 272 | 1,046 | 0.39 | -0.20 | 0.01 | -0.13 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 195.00 | 3.70 | 3.85 | 3.78 | 3.78 | +0.80 | +26.85% | 0.02 | 164 | 528 | 0.37 | -0.26 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 200.00 | 5.00 | 5.15 | 5.08 | 5.06 | +0.89 | +21.35% | 0.03 | 438 | 460 | 0.36 | -0.33 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 205.00 | 6.65 | 6.90 | 6.78 | 6.80 | +1.15 | +20.36% | 0.03 | 321 | 265 | 0.34 | -0.42 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 210.00 | 8.85 | 9.10 | 8.98 | 9.04 | +1.57 | +21.02% | 0.04 | 174 | 805 | 0.32 | -0.52 | 0.02 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 215.00 | 11.55 | 11.80 | 11.68 | 11.65 | +1.71 | +17.21% | 0.05 | 12 | 499 | 0.31 | -0.63 | 0.02 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 220.00 | 14.35 | 15.55 | 14.95 | 14.60 | +2.16 | +17.37% | 0.07 | 36 | 200 | 0.29 | -0.73 | 0.02 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 225.00 | 17.85 | 20.25 | 19.05 | 19.20 | +3.33 | +20.99% | 0.08 | 2 | 73 | 0.36 | -0.81 | 0.02 | -0.08 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 230.00 | 21.60 | 24.85 | 23.23 | 18.68 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.39 | -0.88 | 0.01 | -0.06 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 235.00 | 26.30 | 28.60 | 27.45 | 27.68 | -2.58 | -8.53% | 0.12 | 2 | 63 | 0.35 | -0.92 | 0.01 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 240.00 | 31.85 | 33.45 | 32.65 | 29.15 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.37 | -0.95 | 0.01 | -0.03 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 245.00 | 35.90 | 38.40 | 37.15 | 36.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 3/19/2026 | 3/24/2026 4:00:05 PM EST |
| 250.00 | 41.20 | 44.70 | 42.95 | 42.10 | +1.96 | +4.89% | 0.17 | 8 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 255.00 | 46.20 | 49.70 | 47.95 | 46.90 | -1.57 | -3.24% | 0.19 | 8 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 260.00 | 51.20 | 53.40 | 52.30 | 47.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.51 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 265.00 | 56.20 | 59.70 | 57.95 | 52.78 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 270.00 | 61.20 | 64.70 | 62.95 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 275.00 | 66.25 | 69.65 | 67.95 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 280.00 | 71.05 | 74.70 | 72.88 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 285.00 | 76.00 | 79.70 | 77.85 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 290.00 | 81.00 | 84.70 | 82.85 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 295.00 | 86.10 | 89.70 | 87.90 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 300.00 | 91.10 | 94.70 | 92.90 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 305.00 | 96.05 | 99.70 | 97.88 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 310.00 | 101.05 | 104.70 | 102.88 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 315.00 | 106.05 | 109.70 | 107.88 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 320.00 | 111.05 | 114.70 | 112.88 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST |