Options Chain for AMAZON COM INC COM (AMZN) - $207.54 as of 3/27/2026 3:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 63.05 | 66.45 | 64.75 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 140.00 | 58.60 | 60.80 | 59.70 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 145.00 | 53.25 | 56.30 | 54.78 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 150.00 | 48.15 | 51.20 | 49.68 | 51.82 | % | 0.33 | 9 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 155.00 | 43.65 | 46.10 | 44.88 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 160.00 | 38.70 | 41.25 | 39.98 | 51.53 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 165.00 | 33.30 | 36.20 | 34.75 | % | 0.21 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:36 PM EST | |||
| 170.00 | 28.70 | 31.05 | 29.88 | 30.00 | % | 0.18 | 5 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 175.00 | 23.50 | 26.40 | 24.95 | % | 0.14 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.08 | 3/27/2026 3:59:36 PM EST | |||
| 177.50 | 21.65 | 24.30 | 22.98 | % | 0.13 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.10 | 3/27/2026 3:59:36 PM EST | |||
| 180.00 | 18.75 | 21.35 | 20.05 | 21.29 | % | 0.11 | 16 | 0 | 0.64 | 0.94 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 182.50 | 16.90 | 19.00 | 17.95 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.14 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 185.00 | 14.65 | 16.60 | 15.63 | % | 0.08 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.16 | 3/27/2026 3:59:36 PM EST | |||
| 187.50 | 12.30 | 14.45 | 13.38 | 13.35 | -7.40 | -35.67% | 0.07 | 2 | 1 | 0.34 | 0.85 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 190.00 | 10.70 | 11.55 | 11.13 | 11.28 | -9.09 | -44.63% | 0.06 | 5 | 22 | 0.36 | 0.80 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 192.50 | 8.75 | 9.65 | 9.20 | 11.80 | % | 0.05 | 2 | 0 | 0.36 | 0.74 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 195.00 | 7.00 | 7.85 | 7.43 | 7.37 | -11.13 | -60.17% | 0.04 | 10 | 4 | 0.35 | 0.67 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 197.50 | 5.50 | 6.20 | 5.85 | 5.83 | % | 0.03 | 50 | 0 | 0.34 | 0.59 | 0.03 | -0.26 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 200.00 | 4.30 | 4.75 | 4.53 | 4.50 | -9.21 | -67.18% | 0.02 | 142 | 32 | 0.34 | 0.51 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 202.50 | 3.15 | 3.55 | 3.35 | 3.34 | -7.71 | -69.78% | 0.02 | 181 | 2 | 0.34 | 0.42 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 205.00 | 2.15 | 2.56 | 2.36 | 2.48 | -4.51 | -64.53% | 0.01 | 231 | 60 | 0.33 | 0.34 | 0.03 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 207.50 | 1.36 | 1.72 | 1.54 | 1.60 | -3.70 | -69.82% | 0.01 | 89 | 5 | 0.33 | 0.26 | 0.03 | -0.18 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 210.00 | 1.02 | 1.10 | 1.06 | 1.08 | -2.67 | -71.20% | 0.01 | 418 | 292 | 0.32 | 0.19 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 212.50 | 0.60 | 0.80 | 0.70 | 0.70 | -2.30 | -76.67% | 0.00 | 340 | 116 | 0.31 | 0.14 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 215.00 | 0.43 | 0.55 | 0.49 | 0.45 | -1.45 | -76.32% | 0.00 | 239 | 245 | 0.33 | 0.10 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 217.50 | 0.21 | 0.34 | 0.28 | 0.29 | -1.00 | -77.52% | 0.00 | 62 | 94 | 0.32 | 0.07 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 220.00 | 0.02 | 0.36 | 0.19 | 0.18 | -0.68 | -79.07% | 0.00 | 505 | 657 | 0.33 | 0.04 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 222.50 | 0.05 | 0.16 | 0.11 | 0.15 | -0.32 | -68.09% | 0.00 | 2 | 170 | 0.32 | 0.03 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 225.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.29 | -80.56% | 0.00 | 23 | 227 | 0.34 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 227.50 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.09 | -60.00% | 0.00 | 18 | 59 | 0.40 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 235.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 255.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 260.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 265.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 270.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 275.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 280.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 145.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 0.12 | 0.06 | 0.54 | +0.44 | +440.00% | 0.00 | 6 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 160.00 | 0.01 | 0.20 | 0.11 | 0.09 | % | 0.00 | 8 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:36 PM EST | |||
| 170.00 | 0.00 | 0.27 | 0.14 | 0.15 | -0.45 | -75.00% | 0.00 | 34 | 61 | 0.56 | -0.01 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 175.00 | 0.03 | 0.43 | 0.23 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.03 | 0.00 | -0.08 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 177.50 | 0.10 | 0.54 | 0.32 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.01 | -0.10 | 3/27/2026 3:59:36 PM EST | |||
| 180.00 | 0.22 | 0.53 | 0.38 | 0.48 | +0.12 | +33.34% | 0.00 | 24 | 33 | 0.41 | -0.06 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 182.50 | 0.36 | 0.77 | 0.57 | 0.61 | % | 0.00 | 74 | 0 | 0.41 | -0.08 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 185.00 | 0.71 | 1.00 | 0.86 | 0.86 | +0.61 | +244.00% | 0.00 | 56 | 5 | 0.42 | -0.11 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 187.50 | 0.84 | 1.35 | 1.10 | 1.12 | % | 0.01 | 66 | 0 | 0.40 | -0.15 | 0.02 | -0.19 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 190.00 | 1.30 | 1.88 | 1.59 | 1.52 | +1.07 | +237.78% | 0.01 | 150 | 55 | 0.40 | -0.20 | 0.02 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 192.50 | 1.82 | 2.28 | 2.05 | 2.16 | +1.46 | +208.58% | 0.01 | 158 | 61 | 0.38 | -0.26 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 195.00 | 2.63 | 3.15 | 2.89 | 2.88 | +1.70 | +144.07% | 0.01 | 236 | 102 | 0.38 | -0.33 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 197.50 | 3.50 | 4.05 | 3.78 | 3.75 | +2.67 | +247.23% | 0.02 | 104 | 3 | 0.37 | -0.41 | 0.03 | -0.26 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 200.00 | 4.55 | 5.00 | 4.78 | 4.75 | +2.55 | +115.91% | 0.02 | 628 | 291 | 0.36 | -0.49 | 0.03 | -0.25 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 202.50 | 5.80 | 6.50 | 6.15 | 6.12 | +3.62 | +144.80% | 0.03 | 71 | 23 | 0.36 | -0.58 | 0.03 | -0.24 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 205.00 | 7.30 | 8.15 | 7.73 | 7.57 | +4.07 | +116.29% | 0.04 | 106 | 304 | 0.35 | -0.66 | 0.03 | -0.21 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 207.50 | 9.10 | 10.00 | 9.55 | 9.05 | +4.35 | +92.56% | 0.05 | 35 | 71 | 0.35 | -0.74 | 0.03 | -0.18 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 210.00 | 10.40 | 11.75 | 11.08 | 11.51 | +5.86 | +103.72% | 0.05 | 26 | 176 | 0.36 | -0.81 | 0.02 | -0.15 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 212.50 | 12.35 | 14.40 | 13.38 | 13.00 | +5.95 | +84.40% | 0.06 | 37 | 122 | 0.43 | -0.86 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 215.00 | 15.10 | 16.60 | 15.85 | 16.04 | +8.88 | +124.03% | 0.07 | 90 | 42 | 0.39 | -0.90 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 217.50 | 16.30 | 18.95 | 17.63 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.46 | -0.93 | 0.01 | -0.07 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 220.00 | 19.75 | 21.35 | 20.55 | 19.75 | +9.25 | +88.10% | 0.09 | 3 | 8 | 0.48 | -0.96 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 222.50 | 21.40 | 24.20 | 22.80 | % | 0.10 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.04 | 3/27/2026 3:59:36 PM EST | |||
| 225.00 | 23.70 | 26.30 | 25.00 | 25.41 | +10.75 | +73.33% | 0.11 | 5 | 6 | 0.55 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:36 PM EST |
| 227.50 | 26.50 | 29.30 | 27.90 | % | 0.12 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:36 PM EST | |||
| 230.00 | 28.75 | 31.25 | 30.00 | 18.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 235.00 | 33.85 | 36.25 | 35.05 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 240.00 | 38.65 | 42.10 | 40.38 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 245.00 | 43.65 | 47.05 | 45.35 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 250.00 | 48.95 | 51.80 | 50.38 | 42.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:36 PM EST |
| 255.00 | 54.40 | 57.10 | 55.75 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 260.00 | 58.75 | 62.00 | 60.38 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 265.00 | 64.20 | 66.75 | 65.48 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST | |||
| 270.00 | 68.90 | 71.90 | 70.40 | 69.54 | % | 0.26 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 275.00 | 73.95 | 76.80 | 75.38 | 74.51 | % | 0.27 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:36 PM EST | |
| 280.00 | 78.90 | 81.90 | 80.40 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:36 PM EST |