Options Chain for AMAZON COM INC COM (AMZN) - $232.33 as of 9/5/2025 8:13:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 112.25 | 114.00 | 113.13 | % | 0.94 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 125.00 | 107.05 | 109.10 | 108.08 | % | 0.86 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 130.00 | 102.25 | 103.60 | 102.93 | % | 0.79 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 135.00 | 96.70 | 98.95 | 97.83 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 140.00 | 92.05 | 93.80 | 92.93 | % | 0.66 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 145.00 | 87.05 | 89.00 | 88.03 | % | 0.61 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 150.00 | 81.65 | 83.85 | 82.75 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 155.00 | 77.35 | 79.50 | 78.43 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 72.05 | 74.60 | 73.33 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 67.40 | 70.10 | 68.75 | % | 0.42 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 62.45 | 64.30 | 63.38 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 57.40 | 59.40 | 58.40 | % | 0.33 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 53.15 | 55.40 | 54.28 | 54.35 | % | 0.30 | 5 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 185.00 | 48.15 | 49.75 | 48.95 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 43.55 | 45.75 | 44.65 | 46.50 | % | 0.23 | 2 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 195.00 | 38.05 | 40.40 | 39.23 | % | 0.20 | 0 | 0 | 0.31 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 33.55 | 35.75 | 34.65 | 35.05 | -0.95 | -2.64% | 0.17 | 4 | 10 | 0.36 | 0.92 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 205.00 | 29.50 | 30.85 | 30.18 | % | 0.15 | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 23.60 | 26.25 | 24.93 | 25.95 | % | 0.12 | 8 | 0 | 0.23 | 0.85 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 215.00 | 20.00 | 22.05 | 21.03 | 22.04 | -2.18 | -9.01% | 0.10 | 14 | 11 | 0.26 | 0.80 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 220.00 | 16.85 | 18.60 | 17.73 | 18.65 | -1.65 | -8.13% | 0.08 | 7 | 22 | 0.26 | 0.74 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 225.00 | 13.15 | 15.35 | 14.25 | 13.80 | -2.65 | -16.11% | 0.06 | 32 | 9 | 0.28 | 0.67 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 230.00 | 10.05 | 11.05 | 10.55 | 10.40 | -2.35 | -18.44% | 0.05 | 42 | 31 | 0.25 | 0.59 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 235.00 | 7.50 | 9.10 | 8.30 | 7.80 | -2.00 | -20.41% | 0.04 | 230 | 57 | 0.26 | 0.49 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 240.00 | 5.35 | 5.90 | 5.63 | 5.50 | -1.75 | -24.14% | 0.02 | 194 | 153 | 0.24 | 0.40 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 245.00 | 2.47 | 3.95 | 3.21 | 3.80 | -0.70 | -15.56% | 0.01 | 62 | 52 | 0.22 | 0.30 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 250.00 | 2.21 | 2.74 | 2.48 | 2.64 | -0.86 | -24.58% | 0.01 | 199 | 108 | 0.23 | 0.21 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 255.00 | 0.91 | 2.38 | 1.65 | 1.59 | -0.72 | -31.17% | 0.01 | 64 | 55 | 0.23 | 0.13 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 260.00 | 0.74 | 2.08 | 1.41 | 1.04 | -0.43 | -29.26% | 0.01 | 38 | 105 | 0.24 | 0.08 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 265.00 | 0.19 | 0.88 | 0.54 | 0.77 | -0.08 | -9.42% | 0.00 | 1 | 16 | 0.21 | 0.05 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 0.21 | 1.33 | 0.77 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.02 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 280.00 | 0.01 | 1.08 | 0.55 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | 0.48 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 290.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.10 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.77 | 0.39 | 0.19 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.01 | 1.23 | 0.62 | 0.49 | % | 0.00 | 2 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 185.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.01 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.11 | 1.06 | 0.80 | -0.02 | -2.44% | 0.01 | 3 | 9 | 0.47 | -0.05 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 200.00 | 0.99 | 1.29 | 1.14 | 1.02 | +0.20 | +24.39% | 0.01 | 82 | 1 | 0.32 | -0.08 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 205.00 | 1.18 | 1.62 | 1.40 | 1.50 | +0.26 | +20.97% | 0.01 | 8 | 13 | 0.30 | -0.11 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 210.00 | 1.82 | 2.23 | 2.03 | 1.98 | +0.21 | +11.87% | 0.01 | 25 | 90 | 0.29 | -0.15 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 215.00 | 1.06 | 2.95 | 2.01 | 2.70 | +0.34 | +14.41% | 0.01 | 28 | 139 | 0.28 | -0.20 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 220.00 | 3.35 | 4.00 | 3.68 | 3.71 | +0.52 | +16.31% | 0.02 | 20 | 52 | 0.27 | -0.26 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 225.00 | 4.90 | 5.30 | 5.10 | 4.90 | +0.55 | +12.65% | 0.02 | 34 | 10 | 0.26 | -0.33 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 230.00 | 5.95 | 7.30 | 6.63 | 6.90 | +1.05 | +17.95% | 0.03 | 45 | 57 | 0.24 | -0.41 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 235.00 | 8.95 | 9.70 | 9.33 | 9.05 | +1.25 | +16.03% | 0.04 | 16 | 6 | 0.25 | -0.51 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 240.00 | 11.60 | 13.90 | 12.75 | 11.80 | +1.41 | +13.58% | 0.05 | 5 | 12 | 0.26 | -0.60 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 245.00 | 13.25 | 15.80 | 14.53 | 15.00 | +1.60 | +11.94% | 0.06 | 1 | 2 | 0.21 | -0.70 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 250.00 | 17.90 | 20.00 | 18.95 | % | 0.08 | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 22.85 | 25.00 | 23.93 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.28 | -0.87 | 0.01 | -0.04 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 260.00 | 26.60 | 28.30 | 27.45 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.26 | -0.92 | 0.01 | -0.03 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 265.00 | 31.70 | 33.60 | 32.65 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 35.75 | 39.35 | 37.55 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 41.60 | 43.40 | 42.50 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 46.05 | 48.80 | 47.43 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 50.75 | 54.10 | 52.43 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 57.10 | 59.70 | 58.40 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 61.50 | 63.60 | 62.55 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 66.55 | 68.70 | 67.63 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |