Options Chain for AMAZON COM INC COM (AMZN) - $226.19 as of 12/15/2025 7:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 96.60 | 100.10 | 98.35 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 130.00 | 91.60 | 95.15 | 93.38 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 135.00 | 86.45 | 90.20 | 88.33 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 140.00 | 81.85 | 85.25 | 83.55 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 145.00 | 76.65 | 80.30 | 78.48 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 150.00 | 71.75 | 75.35 | 73.55 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 155.00 | 66.50 | 70.40 | 68.45 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 160.00 | 61.55 | 65.50 | 63.53 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 165.00 | 56.60 | 60.55 | 58.58 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 12/15/2025 11:58:56 AM EST | |||
| 170.00 | 52.50 | 55.65 | 54.08 | 57.85 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.54 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 175.00 | 47.85 | 50.80 | 49.33 | 50.75 | -4.53 | -8.20% | 0.28 | 1 | 2 | 0.52 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 180.00 | 42.65 | 45.95 | 44.30 | 48.09 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.47 | 0.98 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 185.00 | 38.00 | 41.15 | 39.58 | 43.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.43 | 0.96 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 190.00 | 33.15 | 36.40 | 34.78 | 35.19 | -3.81 | -9.77% | 0.18 | 4 | 1 | 0.43 | 0.94 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 195.00 | 28.70 | 31.80 | 30.25 | 34.92 | +1.66 | +5.00% | 0.16 | 1 | 2 | 0.38 | 0.91 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 200.00 | 25.20 | 25.85 | 25.53 | 28.01 | -1.71 | -5.76% | 0.13 | 2 | 6 | 0.28 | 0.87 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 205.00 | 20.35 | 23.25 | 21.80 | 23.06 | % | 0.11 | 5 | 0 | 0.32 | 0.82 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 11:58:56 AM EST | |
| 210.00 | 17.15 | 17.80 | 17.48 | 17.88 | % | 0.08 | 32 | 0 | 0.29 | 0.75 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST | |
| 215.00 | 13.60 | 14.50 | 14.05 | 14.34 | -4.21 | -22.70% | 0.07 | 18 | 16 | 0.29 | 0.68 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 220.00 | 10.40 | 11.10 | 10.75 | 10.70 | -2.85 | -21.04% | 0.05 | 47 | 17 | 0.29 | 0.60 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 225.00 | 8.15 | 8.80 | 8.48 | 8.38 | -2.57 | -23.47% | 0.04 | 107 | 45 | 0.28 | 0.51 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 230.00 | 6.00 | 6.70 | 6.35 | 6.23 | -2.12 | -25.39% | 0.03 | 227 | 348 | 0.28 | 0.42 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 235.00 | 3.80 | 4.65 | 4.23 | 4.59 | -1.61 | -25.97% | 0.02 | 2,134 | 517 | 0.27 | 0.34 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 240.00 | 2.68 | 3.30 | 2.99 | 3.05 | -1.40 | -31.47% | 0.01 | 105 | 56 | 0.27 | 0.27 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 245.00 | 1.86 | 2.55 | 2.21 | 2.14 | -1.21 | -36.12% | 0.01 | 124 | 24 | 0.28 | 0.20 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 250.00 | 1.26 | 1.67 | 1.47 | 1.47 | -0.71 | -32.57% | 0.01 | 73 | 74 | 0.28 | 0.15 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 255.00 | 0.96 | 1.14 | 1.05 | 0.99 | -0.64 | -39.27% | 0.00 | 2,076 | 704 | 0.27 | 0.11 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 260.00 | 0.59 | 1.06 | 0.83 | 0.79 | -0.31 | -28.19% | 0.00 | 131 | 58 | 0.29 | 0.08 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 265.00 | 0.36 | 0.87 | 0.62 | 0.50 | -0.37 | -42.53% | 0.00 | 6 | 4 | 0.29 | 0.05 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 270.00 | 0.18 | 0.71 | 0.45 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 12/15/2025 11:58:56 AM EST | |||
| 275.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.17 | -39.54% | 0.00 | 63 | 1 | 0.28 | 0.02 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 280.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 285.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 290.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 295.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 300.00 | 0.00 | 0.37 | 0.19 | 0.10 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 11:58:56 AM EST | |
| 305.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 310.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 315.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 320.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 325.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 330.00 | 0.00 | 0.31 | 0.16 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 335.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 345.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 135.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 145.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 150.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 155.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 160.00 | 0.01 | 0.46 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 11:58:56 AM EST |
| 165.00 | 0.02 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 12/15/2025 11:58:56 AM EST | |||
| 170.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 175.00 | 0.25 | 0.69 | 0.47 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 12/15/2025 11:58:56 AM EST | |||
| 180.00 | 0.35 | 0.58 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.02 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 185.00 | 0.53 | 0.92 | 0.73 | 0.76 | % | 0.00 | 11 | 0 | 0.36 | -0.04 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 11:58:56 AM EST | |
| 190.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.06 | -6.46% | 0.00 | 7 | 242 | 0.33 | -0.06 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 195.00 | 1.02 | 1.43 | 1.23 | 1.30 | +0.05 | +4.00% | 0.01 | 32 | 30 | 0.32 | -0.09 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 200.00 | 1.76 | 1.88 | 1.82 | 1.78 | +0.09 | +5.33% | 0.01 | 65 | 130 | 0.31 | -0.13 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 205.00 | 2.40 | 2.91 | 2.66 | 2.65 | +0.45 | +20.46% | 0.01 | 59 | 53 | 0.31 | -0.18 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 210.00 | 3.55 | 4.00 | 3.78 | 3.75 | +0.50 | +15.39% | 0.02 | 34 | 75 | 0.30 | -0.25 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 215.00 | 5.00 | 5.55 | 5.28 | 5.27 | +0.72 | +15.83% | 0.02 | 59 | 51 | 0.29 | -0.32 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 220.00 | 6.70 | 7.50 | 7.10 | 7.05 | +0.90 | +14.64% | 0.03 | 24 | 25 | 0.29 | -0.40 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 225.00 | 9.10 | 9.85 | 9.48 | 9.42 | +0.92 | +10.83% | 0.04 | 8 | 17 | 0.28 | -0.49 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 230.00 | 11.95 | 12.85 | 12.40 | 10.49 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.28 | -0.58 | 0.02 | -0.11 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 235.00 | 15.25 | 16.40 | 15.83 | 15.34 | +1.34 | +9.58% | 0.07 | 3 | 32 | 0.28 | -0.66 | 0.02 | -0.10 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 240.00 | 19.30 | 21.40 | 20.35 | 18.75 | +1.68 | +9.85% | 0.08 | 1 | 52 | 0.30 | -0.73 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 245.00 | 23.10 | 24.30 | 23.70 | 22.34 | +1.04 | +4.89% | 0.10 | 1 | 20 | 0.30 | -0.80 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 11:58:56 AM EST |
| 250.00 | 27.15 | 29.70 | 28.43 | 24.41 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.35 | -0.85 | 0.01 | -0.06 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 255.00 | 31.50 | 34.35 | 32.93 | 30.40 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.39 | -0.89 | 0.01 | -0.05 | 12/12/2025 | 12/15/2025 11:58:56 AM EST |
| 260.00 | 36.05 | 39.30 | 37.68 | % | 0.14 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 12/15/2025 11:58:56 AM EST | |||
| 265.00 | 40.75 | 44.60 | 42.68 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 12/15/2025 11:58:56 AM EST | |||
| 270.00 | 45.75 | 48.70 | 47.23 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 12/15/2025 11:58:56 AM EST | |||
| 275.00 | 50.75 | 54.75 | 52.75 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 280.00 | 55.75 | 59.20 | 57.48 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 285.00 | 60.75 | 64.20 | 62.48 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/15/2025 11:58:56 AM EST | |||
| 290.00 | 65.75 | 69.30 | 67.53 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 295.00 | 70.75 | 73.60 | 72.18 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 300.00 | 75.75 | 78.65 | 77.20 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 305.00 | 80.75 | 83.80 | 82.28 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 310.00 | 85.75 | 89.75 | 87.75 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 315.00 | 90.75 | 94.30 | 92.53 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 320.00 | 95.75 | 99.25 | 97.50 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 325.00 | 100.75 | 104.20 | 102.48 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 330.00 | 105.75 | 109.70 | 107.73 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 335.00 | 110.75 | 114.70 | 112.73 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 340.00 | 115.75 | 119.75 | 117.75 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST | |||
| 345.00 | 120.75 | 124.70 | 122.73 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:56 AM EST |