Options Chain for AMAZON COM INC COM (AMZN) - $232.20 as of 12/4/2025 6:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 68.35 | 72.30 | 70.33 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 165.00 | 63.40 | 67.35 | 65.38 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 170.00 | 59.00 | 62.30 | 60.65 | % | 0.36 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 12/4/2025 3:59:59 PM EST | |||
| 175.00 | 53.65 | 57.60 | 55.63 | 54.38 | % | 0.32 | 1 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 180.00 | 48.80 | 52.80 | 50.80 | % | 0.28 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 12/4/2025 3:59:59 PM EST | |||
| 185.00 | 44.00 | 48.00 | 46.00 | % | 0.25 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.05 | 12/4/2025 3:59:59 PM EST | |||
| 190.00 | 39.35 | 43.20 | 41.28 | % | 0.22 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.08 | 12/4/2025 3:59:59 PM EST | |||
| 195.00 | 34.60 | 38.55 | 36.58 | % | 0.19 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.09 | 12/4/2025 3:59:59 PM EST | |||
| 200.00 | 30.05 | 34.05 | 32.05 | 31.80 | % | 0.16 | 2 | 0 | 0.40 | 0.89 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 205.00 | 25.65 | 29.60 | 27.63 | 27.75 | % | 0.13 | 1 | 0 | 0.38 | 0.86 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 210.00 | 21.65 | 25.35 | 23.50 | 24.15 | % | 0.11 | 8 | 0 | 0.26 | 0.82 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 215.00 | 17.65 | 21.05 | 19.35 | 19.85 | % | 0.09 | 21 | 0 | 0.26 | 0.77 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 220.00 | 14.85 | 17.05 | 15.95 | 16.30 | % | 0.07 | 6 | 0 | 0.28 | 0.70 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 225.00 | 12.30 | 13.60 | 12.95 | 13.60 | % | 0.06 | 75 | 0 | 0.29 | 0.63 | 0.02 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 230.00 | 9.80 | 10.85 | 10.33 | 10.30 | % | 0.04 | 156 | 0 | 0.29 | 0.53 | 0.02 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 235.00 | 7.55 | 8.35 | 7.95 | 8.10 | % | 0.03 | 50 | 0 | 0.29 | 0.45 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 240.00 | 5.75 | 6.15 | 5.95 | 5.95 | % | 0.02 | 177 | 0 | 0.29 | 0.36 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 245.00 | 4.10 | 5.20 | 4.65 | 4.50 | % | 0.02 | 79 | 0 | 0.30 | 0.30 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 250.00 | 3.05 | 3.40 | 3.23 | 3.25 | % | 0.01 | 310 | 0 | 0.29 | 0.24 | 0.01 | -0.08 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 255.00 | 1.90 | 3.10 | 2.50 | 2.50 | % | 0.01 | 14 | 0 | 0.30 | 0.19 | 0.01 | -0.07 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.72 | % | 0.00 | 94 | 0 | 0.32 | 0.15 | 0.01 | -0.06 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 265.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.05 | 12/4/2025 3:59:59 PM EST | |||
| 270.00 | 0.84 | 3.10 | 1.97 | 1.02 | % | 0.01 | 19 | 0 | 0.36 | 0.09 | 0.01 | -0.04 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 275.00 | 0.64 | 0.96 | 0.80 | 0.80 | % | 0.00 | 7 | 0 | 0.32 | 0.06 | 0.00 | -0.03 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 280.00 | 0.00 | 1.21 | 0.61 | 0.47 | % | 0.00 | 7 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 285.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 12/4/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.44 | 1.22 | 0.24 | % | 0.00 | 1 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 12/4/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.03 | 12/4/2025 3:59:59 PM EST | |||
| 180.00 | 0.08 | 1.73 | 0.91 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.07 | 12/4/2025 3:59:59 PM EST | |||
| 185.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.05 | 12/4/2025 3:59:59 PM EST | |||
| 190.00 | 0.50 | 1.30 | 0.90 | 0.86 | % | 0.00 | 24 | 0 | 0.36 | -0.06 | 0.00 | -0.08 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 195.00 | 1.06 | 1.37 | 1.22 | 1.29 | % | 0.01 | 61 | 0 | 0.36 | -0.08 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 200.00 | 1.50 | 2.00 | 1.75 | 1.73 | % | 0.01 | 23 | 0 | 0.35 | -0.11 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 205.00 | 1.85 | 2.40 | 2.13 | 2.25 | % | 0.01 | 13 | 0 | 0.33 | -0.14 | 0.01 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 210.00 | 2.92 | 3.45 | 3.19 | 3.23 | % | 0.02 | 23 | 0 | 0.33 | -0.18 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 215.00 | 2.24 | 4.25 | 3.25 | 4.30 | % | 0.02 | 45 | 0 | 0.28 | -0.23 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 220.00 | 3.85 | 6.30 | 5.08 | 5.74 | % | 0.02 | 40 | 0 | 0.29 | -0.30 | 0.01 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 225.00 | 5.40 | 7.90 | 6.65 | 7.42 | % | 0.03 | 51 | 0 | 0.28 | -0.37 | 0.02 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 230.00 | 8.20 | 11.30 | 9.75 | 9.55 | % | 0.04 | 4 | 0 | 0.30 | -0.47 | 0.02 | -0.11 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 235.00 | 10.65 | 14.40 | 12.53 | 12.65 | % | 0.05 | 1 | 0 | 0.29 | -0.55 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 240.00 | 15.20 | 17.50 | 16.35 | 15.90 | % | 0.07 | 1 | 0 | 0.31 | -0.64 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 245.00 | 17.20 | 21.00 | 19.10 | 20.18 | % | 0.08 | 1 | 0 | 0.28 | -0.70 | 0.01 | -0.09 | 12/4/2025 | 12/4/2025 3:59:59 PM EST | |
| 250.00 | 20.90 | 24.90 | 22.90 | % | 0.09 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.08 | 12/4/2025 3:59:59 PM EST | |||
| 255.00 | 25.50 | 29.10 | 27.30 | % | 0.11 | 0 | 0 | 0.35 | -0.81 | 0.01 | -0.07 | 12/4/2025 3:59:59 PM EST | |||
| 260.00 | 30.70 | 33.35 | 32.03 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.06 | 12/4/2025 3:59:59 PM EST | |||
| 265.00 | 34.35 | 38.25 | 36.30 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 12/4/2025 3:59:59 PM EST | |||
| 270.00 | 39.30 | 43.05 | 41.18 | % | 0.15 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 12/4/2025 3:59:59 PM EST | |||
| 275.00 | 44.05 | 48.00 | 46.03 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 12/4/2025 3:59:59 PM EST | |||
| 280.00 | 48.90 | 52.95 | 50.93 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 12/4/2025 3:59:59 PM EST | |||
| 285.00 | 53.90 | 58.00 | 55.95 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 290.00 | 58.95 | 62.95 | 60.95 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 12/4/2025 3:59:59 PM EST | |||
| 295.00 | 63.90 | 67.95 | 65.93 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/4/2025 3:59:59 PM EST | |||
| 300.00 | 68.95 | 72.95 | 70.95 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/4/2025 3:59:59 PM EST |