Options Chain for AMAZON COM INC COM (AMZN) - $207.10 as of 3/23/2026 6:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 68.20 | 72.20 | 70.20 | 71.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 63.20 | 67.20 | 65.20 | % | 0.45 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 150.00 | 58.20 | 62.20 | 60.20 | 60.55 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 53.20 | 57.20 | 55.20 | % | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 160.00 | 48.20 | 52.20 | 50.20 | 49.91 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 43.20 | 47.20 | 45.20 | % | 0.27 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 38.20 | 42.20 | 40.20 | 36.37 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 175.00 | 33.40 | 37.20 | 35.30 | 36.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 177.50 | 31.80 | 34.70 | 33.25 | % | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 29.30 | 32.20 | 30.75 | 35.14 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:03 PM EST |
| 182.50 | 26.80 | 29.70 | 28.25 | % | 0.15 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 185.00 | 24.30 | 27.20 | 25.75 | 26.01 | +3.86 | +17.43% | 0.14 | 5 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 187.50 | 21.80 | 24.70 | 23.25 | 23.19 | +3.53 | +17.96% | 0.12 | 2 | 12 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 190.00 | 19.10 | 20.75 | 19.93 | 21.47 | +4.77 | +28.57% | 0.10 | 25 | 26 | 0.93 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 192.50 | 16.85 | 19.75 | 18.30 | 13.59 | 0.00 | 0.00% | 0.10 | 0 | 321 | 1.34 | 0.99 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 195.00 | 14.35 | 17.30 | 15.83 | 16.05 | +5.60 | +53.59% | 0.08 | 145 | 52 | 1.23 | 0.98 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 197.50 | 11.90 | 13.65 | 12.78 | 13.33 | +3.73 | +38.86% | 0.06 | 46 | 51 | 0.79 | 0.96 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 200.00 | 9.50 | 10.70 | 10.10 | 10.67 | +2.45 | +29.81% | 0.05 | 244 | 58 | 0.79 | 0.93 | 0.02 | -0.24 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 202.50 | 7.45 | 8.75 | 8.10 | 8.63 | +3.60 | +71.58% | 0.04 | 1,098 | 66 | 0.59 | 0.88 | 0.03 | -0.37 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 205.00 | 5.75 | 6.10 | 5.93 | 6.20 | +2.85 | +85.08% | 0.03 | 590 | 773 | 0.42 | 0.80 | 0.04 | -0.47 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 207.50 | 3.80 | 4.05 | 3.93 | 4.00 | +1.97 | +97.05% | 0.02 | 1,044 | 1,273 | 0.39 | 0.68 | 0.06 | -0.54 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 210.00 | 2.29 | 2.39 | 2.34 | 2.36 | +1.20 | +103.45% | 0.01 | 3,550 | 3,727 | 0.37 | 0.52 | 0.07 | -0.56 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 212.50 | 1.15 | 1.22 | 1.19 | 1.17 | +0.58 | +98.31% | 0.01 | 5,938 | 980 | 0.35 | 0.34 | 0.07 | -0.49 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 215.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.19 | +61.29% | 0.00 | 11,371 | 1,914 | 0.33 | 0.18 | 0.05 | -0.35 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 217.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.03 | +18.75% | 0.00 | 3,046 | 913 | 0.33 | 0.08 | 0.03 | -0.20 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 220.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 3,541 | 1,039 | 0.34 | 0.03 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 222.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2,646 | 687 | 0.37 | 0.01 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 461 | 345 | 0.41 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 227.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 688 | 448 | 0.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 585 | 433 | 0.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 237.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 88 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 94 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 88 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.10 | -0.02 | -16.67% | 0.00 | 130 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 112 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 54 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 56 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 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 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 251 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 540 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 39 | 34 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 182.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 35 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 26 | 174 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 187.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 42 | 149 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 190.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.20 | -83.34% | 0.00 | 271 | 203 | 0.60 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 192.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.33 | -86.85% | 0.00 | 1,210 | 340 | 0.56 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 195.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.54 | -91.53% | 0.00 | 1,223 | 2,368 | 0.51 | -0.02 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 197.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.81 | -88.05% | 0.00 | 363 | 734 | 0.48 | -0.04 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 200.00 | 0.18 | 0.20 | 0.19 | 0.19 | -1.19 | -86.24% | 0.00 | 2,771 | 2,795 | 0.44 | -0.07 | 0.02 | -0.24 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 202.50 | 0.35 | 0.40 | 0.38 | 0.36 | -1.66 | -82.18% | 0.00 | 4,425 | 498 | 0.42 | -0.12 | 0.03 | -0.37 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 205.00 | 0.68 | 0.73 | 0.71 | 0.70 | -2.29 | -76.59% | 0.00 | 1,924 | 1,265 | 0.40 | -0.20 | 0.04 | -0.47 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 207.50 | 1.24 | 1.29 | 1.27 | 1.26 | -2.99 | -70.36% | 0.01 | 3,251 | 314 | 0.38 | -0.32 | 0.06 | -0.54 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 210.00 | 2.14 | 2.22 | 2.18 | 2.20 | -3.97 | -64.35% | 0.01 | 6,206 | 240 | 0.36 | -0.48 | 0.07 | -0.56 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 212.50 | 3.40 | 3.65 | 3.53 | 3.50 | -4.06 | -53.71% | 0.02 | 3,351 | 440 | 0.34 | -0.66 | 0.07 | -0.49 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 215.00 | 4.15 | 5.40 | 4.78 | 5.35 | -4.29 | -44.51% | 0.02 | 209 | 257 | 0.32 | -0.82 | 0.05 | -0.35 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 217.50 | 6.75 | 7.90 | 7.33 | 6.75 | -6.38 | -48.60% | 0.03 | 14 | 31 | 0.59 | -0.92 | 0.03 | -0.20 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 220.00 | 8.35 | 10.80 | 9.58 | 7.95 | -7.20 | -47.53% | 0.04 | 6 | 37 | 0.69 | -0.97 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 222.50 | 11.10 | 13.25 | 12.18 | 11.48 | -0.24 | -2.05% | 0.05 | 2 | 4 | 0.78 | -0.99 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 225.00 | 13.50 | 15.75 | 14.63 | 14.44 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 227.50 | 15.40 | 18.25 | 16.83 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 230.00 | 17.90 | 20.85 | 19.38 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 232.50 | 20.40 | 23.35 | 21.88 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 235.00 | 22.90 | 25.90 | 24.40 | % | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 237.50 | 25.35 | 27.55 | 26.45 | % | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 240.00 | 27.90 | 30.85 | 29.38 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 245.00 | 32.85 | 36.00 | 34.43 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 250.00 | 37.85 | 41.15 | 39.50 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 255.00 | 42.90 | 45.85 | 44.38 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 260.00 | 47.85 | 51.00 | 49.43 | % | 0.19 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 265.00 | 52.85 | 56.15 | 54.50 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 270.00 | 57.90 | 61.00 | 59.45 | 58.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 275.00 | 62.90 | 65.90 | 64.40 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 280.00 | 67.90 | 70.95 | 69.43 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 285.00 | 72.90 | 75.90 | 74.40 | % | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |