Options Chain for AMAZON COM INC COM (AMZN) - $234.69 as of 11/14/2025 8:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 160.00 | 74.65 | 77.95 | 76.30 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 165.00 | 69.20 | 73.05 | 71.13 | % | 0.43 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 170.00 | 64.85 | 68.15 | 66.50 | 67.75 | % | 0.39 | 12 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 175.00 | 60.00 | 63.30 | 61.65 | % | 0.35 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 180.00 | 55.15 | 58.45 | 56.80 | % | 0.32 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 185.00 | 51.05 | 53.60 | 52.33 | % | 0.28 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 190.00 | 46.10 | 47.70 | 46.90 | 47.60 | % | 0.25 | 8 | 0 | 0.49 | 0.93 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 195.00 | 41.45 | 43.00 | 42.23 | % | 0.22 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 200.00 | 37.00 | 38.45 | 37.73 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 205.00 | 32.70 | 33.95 | 33.33 | 35.63 | % | 0.16 | 4 | 0 | 0.37 | 0.87 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 210.00 | 28.40 | 29.65 | 29.03 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 215.00 | 24.25 | 25.55 | 24.90 | 24.97 | -5.34 | -17.62% | 0.12 | 2 | 3 | 0.35 | 0.79 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 220.00 | 20.10 | 21.70 | 20.90 | 21.35 | -2.65 | -11.05% | 0.09 | 22 | 5 | 0.33 | 0.74 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 225.00 | 16.90 | 17.55 | 17.23 | 20.10 | -0.40 | -1.96% | 0.08 | 1 | 2 | 0.32 | 0.68 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 230.00 | 13.55 | 14.85 | 14.20 | 14.35 | -4.10 | -22.23% | 0.06 | 19 | 2 | 0.32 | 0.62 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 235.00 | 10.70 | 12.00 | 11.35 | 11.45 | -2.43 | -17.51% | 0.05 | 48 | 3 | 0.31 | 0.54 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 240.00 | 8.25 | 8.85 | 8.55 | 8.55 | -1.96 | -18.65% | 0.04 | 122 | 40 | 0.30 | 0.47 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 245.00 | 6.15 | 7.35 | 6.75 | 7.10 | -1.14 | -13.84% | 0.03 | 33 | 25 | 0.30 | 0.39 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 250.00 | 4.90 | 5.40 | 5.15 | 5.03 | -1.57 | -23.79% | 0.02 | 158 | 212 | 0.30 | 0.32 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 255.00 | 3.20 | 3.95 | 3.58 | 3.70 | -1.70 | -31.49% | 0.01 | 343 | 2 | 0.29 | 0.26 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 260.00 | 2.28 | 3.15 | 2.72 | 2.75 | -1.25 | -31.25% | 0.01 | 126 | 17 | 0.29 | 0.21 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 265.00 | 1.52 | 2.36 | 1.94 | 2.03 | -0.97 | -32.34% | 0.01 | 31 | 1 | 0.29 | 0.16 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 270.00 | 1.01 | 1.72 | 1.37 | 1.40 | -0.82 | -36.94% | 0.01 | 18 | 12 | 0.29 | 0.12 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 275.00 | 0.63 | 1.26 | 0.95 | 1.09 | % | 0.00 | 20 | 0 | 0.29 | 0.09 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 280.00 | 0.70 | 1.05 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 5 | 15 | 0.31 | 0.06 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 285.00 | 0.22 | 0.96 | 0.59 | 0.72 | -0.78 | -52.00% | 0.00 | 5 | 15 | 0.30 | 0.04 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 290.00 | 0.07 | 0.82 | 0.45 | 0.60 | % | 0.00 | 3 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 295.00 | 0.00 | 0.72 | 0.36 | 0.41 | % | 0.00 | 2 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 300.00 | 0.00 | 0.64 | 0.32 | 0.29 | % | 0.00 | 1 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 305.00 | 0.00 | 0.58 | 0.29 | 0.28 | % | 0.00 | 1 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 310.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 155.00 | 0.00 | 0.54 | 0.27 | 0.24 | % | 0.00 | 1 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 160.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 165.00 | 0.08 | 0.65 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 170.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 175.00 | 0.15 | 0.94 | 0.55 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 180.00 | 0.28 | 1.07 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 185.00 | 0.50 | 1.01 | 0.76 | 0.84 | % | 0.00 | 1 | 0 | 0.42 | -0.05 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 190.00 | 0.75 | 1.21 | 0.98 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 195.00 | 0.92 | 1.72 | 1.32 | 1.30 | +0.32 | +32.66% | 0.01 | 2 | 1 | 0.39 | -0.08 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 200.00 | 1.27 | 2.00 | 1.64 | 1.64 | +0.38 | +30.16% | 0.01 | 66 | 1 | 0.37 | -0.11 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 205.00 | 1.76 | 2.59 | 2.18 | 2.07 | +0.25 | +13.74% | 0.01 | 1 | 10 | 0.36 | -0.13 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 210.00 | 2.46 | 3.30 | 2.88 | 2.66 | % | 0.01 | 5 | 0 | 0.35 | -0.16 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 215.00 | 3.35 | 4.15 | 3.75 | 3.57 | +0.77 | +27.50% | 0.02 | 16 | 4 | 0.34 | -0.21 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 220.00 | 4.40 | 5.35 | 4.88 | 4.77 | +1.10 | +29.98% | 0.02 | 96 | 4 | 0.33 | -0.26 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 225.00 | 5.65 | 6.75 | 6.20 | 6.05 | +0.95 | +18.63% | 0.03 | 11 | 3 | 0.32 | -0.32 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 230.00 | 7.45 | 8.45 | 7.95 | 7.75 | +0.55 | +7.64% | 0.03 | 24 | 6 | 0.32 | -0.38 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 235.00 | 9.40 | 10.65 | 10.03 | 10.00 | +0.87 | +9.53% | 0.04 | 14 | 9 | 0.31 | -0.46 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 240.00 | 12.05 | 13.45 | 12.75 | 12.73 | +2.78 | +27.94% | 0.05 | 8 | 2 | 0.31 | -0.53 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 245.00 | 14.90 | 16.00 | 15.45 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 250.00 | 18.30 | 19.80 | 19.05 | 16.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.30 | -0.68 | 0.01 | -0.11 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 255.00 | 22.05 | 23.60 | 22.83 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 260.00 | 26.20 | 27.70 | 26.95 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 265.00 | 30.55 | 32.05 | 31.30 | % | 0.12 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 270.00 | 35.10 | 36.60 | 35.85 | % | 0.13 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 275.00 | 38.75 | 42.10 | 40.43 | % | 0.15 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 280.00 | 43.60 | 46.60 | 45.10 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 285.00 | 48.50 | 52.35 | 50.43 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 290.00 | 53.45 | 57.45 | 55.45 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 295.00 | 58.35 | 62.45 | 60.40 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 300.00 | 63.50 | 67.30 | 65.40 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 305.00 | 68.50 | 72.45 | 70.48 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 310.00 | 73.50 | 77.45 | 75.48 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 315.00 | 78.50 | 82.30 | 80.40 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 83.50 | 87.40 | 85.45 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 88.50 | 92.45 | 90.48 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 330.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST |