Options Chain for AMAZON COM INC COM (AMZN) - $212.65 as of 3/12/2026 11:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.10 | 72.75 | 70.93 | % | 0.51 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 3/12/2026 3:59:59 PM EST | |||
| 145.00 | 64.30 | 67.95 | 66.13 | % | 0.46 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 150.00 | 59.55 | 62.90 | 61.23 | % | 0.41 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 155.00 | 54.85 | 58.55 | 56.70 | % | 0.37 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 3/12/2026 3:59:59 PM EST | |||
| 160.00 | 50.25 | 53.90 | 52.08 | % | 0.33 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.05 | 3/12/2026 3:59:59 PM EST | |||
| 165.00 | 45.70 | 49.30 | 47.50 | % | 0.29 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.08 | 3/12/2026 3:59:59 PM EST | |||
| 170.00 | 41.35 | 44.65 | 43.00 | % | 0.25 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.09 | 3/12/2026 3:59:59 PM EST | |||
| 175.00 | 36.90 | 40.25 | 38.58 | % | 0.22 | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.10 | 3/12/2026 3:59:59 PM EST | |||
| 180.00 | 32.70 | 36.10 | 34.40 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.11 | 3/12/2026 3:59:59 PM EST | |||
| 185.00 | 28.80 | 32.05 | 30.43 | % | 0.16 | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.12 | 3/12/2026 3:59:59 PM EST | |||
| 190.00 | 24.80 | 27.75 | 26.28 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.13 | 3/12/2026 3:59:59 PM EST | |||
| 195.00 | 21.20 | 24.00 | 22.60 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.14 | 3/12/2026 3:59:59 PM EST | |||
| 200.00 | 17.65 | 20.85 | 19.25 | 19.37 | % | 0.10 | 5 | 0 | 0.43 | 0.66 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 205.00 | 14.30 | 17.55 | 15.93 | 16.80 | % | 0.08 | 12 | 0 | 0.41 | 0.61 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 210.00 | 11.75 | 14.45 | 13.10 | 13.19 | % | 0.06 | 126 | 0 | 0.40 | 0.55 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 215.00 | 9.20 | 11.95 | 10.58 | 10.75 | % | 0.05 | 18 | 0 | 0.39 | 0.48 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 220.00 | 7.35 | 10.30 | 8.83 | 8.52 | % | 0.04 | 48 | 0 | 0.40 | 0.42 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 225.00 | 5.95 | 7.00 | 6.48 | 6.47 | % | 0.03 | 25 | 0 | 0.38 | 0.35 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 230.00 | 4.25 | 5.90 | 5.08 | 4.50 | % | 0.02 | 27 | 0 | 0.38 | 0.29 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 235.00 | 1.90 | 5.80 | 3.85 | 3.70 | % | 0.02 | 10 | 0 | 0.37 | 0.24 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 240.00 | 1.91 | 4.90 | 3.41 | 3.10 | % | 0.01 | 3 | 0 | 0.39 | 0.19 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 245.00 | 1.41 | 3.10 | 2.26 | 2.07 | % | 0.01 | 10 | 0 | 0.37 | 0.15 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 250.00 | 0.68 | 1.90 | 1.29 | 1.65 | % | 0.01 | 31 | 0 | 0.34 | 0.11 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 255.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 3/12/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.04 | 3/12/2026 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.05 | 1.15 | 0.60 | 0.24 | % | 0.00 | 10 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.04 | 3/12/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.00 | -0.05 | 3/12/2026 3:59:59 PM EST | |||
| 165.00 | 0.11 | 3.95 | 2.03 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.08 | 3/12/2026 3:59:59 PM EST | |||
| 170.00 | 0.44 | 3.05 | 1.75 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.09 | 3/12/2026 3:59:59 PM EST | |||
| 175.00 | 1.16 | 3.60 | 2.38 | 2.85 | % | 0.01 | 10 | 0 | 0.46 | -0.12 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 180.00 | 2.27 | 4.20 | 3.24 | 3.53 | % | 0.02 | 1 | 0 | 0.47 | -0.15 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 185.00 | 3.40 | 5.75 | 4.58 | 4.69 | % | 0.02 | 9 | 0 | 0.48 | -0.19 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 190.00 | 3.80 | 6.10 | 4.95 | 4.80 | % | 0.03 | 6 | 0 | 0.44 | -0.24 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 195.00 | 6.05 | 7.25 | 6.65 | 7.37 | % | 0.03 | 2 | 0 | 0.44 | -0.28 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 200.00 | 6.65 | 9.00 | 7.83 | 8.36 | % | 0.04 | 203 | 0 | 0.42 | -0.34 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 205.00 | 8.60 | 11.10 | 9.85 | 10.45 | % | 0.05 | 20 | 0 | 0.41 | -0.39 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 210.00 | 11.40 | 12.85 | 12.13 | 12.16 | % | 0.06 | 48 | 0 | 0.41 | -0.45 | 0.01 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 215.00 | 13.05 | 16.70 | 14.88 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.14 | 3/12/2026 3:59:59 PM EST | |||
| 220.00 | 16.40 | 18.70 | 17.55 | 17.67 | % | 0.08 | 4 | 0 | 0.40 | -0.58 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 225.00 | 18.90 | 22.55 | 20.73 | 20.15 | % | 0.09 | 1 | 0 | 0.39 | -0.65 | 0.01 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 230.00 | 22.35 | 26.10 | 24.23 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.01 | -0.11 | 3/12/2026 3:59:59 PM EST | |||
| 235.00 | 27.05 | 29.85 | 28.45 | 27.23 | % | 0.12 | 20 | 0 | 0.39 | -0.76 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 240.00 | 30.20 | 33.90 | 32.05 | 32.10 | % | 0.13 | 1 | 0 | 0.45 | -0.81 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 245.00 | 34.50 | 38.20 | 36.35 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.07 | 3/12/2026 3:59:59 PM EST | |||
| 250.00 | 39.05 | 42.70 | 40.88 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 3/12/2026 3:59:59 PM EST | |||
| 255.00 | 43.75 | 47.40 | 45.58 | % | 0.18 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 3/12/2026 3:59:59 PM EST | |||
| 260.00 | 48.60 | 52.55 | 50.58 | 49.88 | % | 0.19 | 1 | 0 | 0.51 | -0.94 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 265.00 | 53.55 | 57.50 | 55.53 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 270.00 | 58.45 | 62.50 | 60.48 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 275.00 | 63.55 | 67.50 | 65.53 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:59 PM EST | |||
| 280.00 | 68.55 | 72.50 | 70.53 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:59 PM EST |