Options Chain for AMAZON COM INC COM (AMZN) - $231.48 as of 9/19/2025 8:43:23 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 | 111.55 | 112.35 | 111.95 | 112.49 | 0.00 | 0.00% | 0.93 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 125.00 | 106.05 | 108.25 | 107.15 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 130.00 | 101.75 | 102.45 | 102.10 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 135.00 | 96.70 | 97.45 | 97.08 | 99.33 | +2.40 | +2.48% | 0.72 | 5 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 140.00 | 91.80 | 92.50 | 92.15 | 89.42 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 145.00 | 86.85 | 87.55 | 87.20 | % | 0.60 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 150.00 | 81.10 | 82.55 | 81.83 | 81.68 | -1.62 | -1.95% | 0.55 | 50 | 75 | 0.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 155.00 | 76.85 | 77.60 | 77.23 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 160.00 | 71.90 | 72.70 | 72.30 | 75.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 165.00 | 67.00 | 67.70 | 67.35 | 69.14 | -3.09 | -4.28% | 0.41 | 1 | 1 | 0.62 | 1.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 170.00 | 62.05 | 62.70 | 62.38 | 62.58 | +0.56 | +0.91% | 0.37 | 1 | 3 | 0.57 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 175.00 | 57.05 | 57.80 | 57.43 | 59.10 | +1.62 | +2.82% | 0.33 | 20 | 14 | 0.54 | 0.99 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 180.00 | 52.15 | 52.80 | 52.48 | 55.70 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.50 | 0.98 | 0.00 | -0.04 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 185.00 | 47.20 | 47.85 | 47.53 | 48.25 | +0.70 | +1.48% | 0.26 | 4 | 3 | 0.44 | 0.98 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 190.00 | 42.30 | 43.10 | 42.70 | 45.40 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.42 | 0.96 | 0.00 | -0.06 | 9/16/2025 | 9/19/2025 3:59:48 PM EST |
| 195.00 | 37.55 | 38.15 | 37.85 | 38.80 | +2.25 | +6.16% | 0.19 | 2 | 9 | 0.32 | 0.95 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 200.00 | 32.55 | 33.50 | 33.03 | 35.28 | +2.28 | +6.91% | 0.17 | 21 | 86 | 0.34 | 0.93 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 205.00 | 27.95 | 28.65 | 28.30 | 28.87 | -0.20 | -0.69% | 0.14 | 17 | 31 | 0.30 | 0.90 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 210.00 | 23.40 | 24.10 | 23.75 | 23.97 | -0.54 | -2.21% | 0.11 | 18 | 39 | 0.29 | 0.87 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 215.00 | 19.25 | 19.70 | 19.48 | 18.90 | -1.19 | -5.93% | 0.09 | 12 | 90 | 0.28 | 0.83 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 220.00 | 15.30 | 15.70 | 15.50 | 15.85 | +0.45 | +2.93% | 0.07 | 64 | 437 | 0.28 | 0.76 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 225.00 | 11.75 | 12.10 | 11.93 | 11.80 | -0.63 | -5.07% | 0.05 | 29 | 379 | 0.27 | 0.67 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 230.00 | 8.80 | 9.00 | 8.90 | 9.00 | -0.04 | -0.45% | 0.04 | 611 | 1,096 | 0.27 | 0.57 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 235.00 | 6.30 | 6.45 | 6.38 | 6.50 | -0.03 | -0.46% | 0.03 | 1,201 | 3,179 | 0.26 | 0.46 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 240.00 | 4.35 | 4.55 | 4.45 | 4.44 | -0.20 | -4.31% | 0.02 | 1,160 | 2,668 | 0.26 | 0.37 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 245.00 | 2.95 | 3.05 | 3.00 | 3.00 | -0.14 | -4.46% | 0.01 | 8,113 | 995 | 0.26 | 0.28 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 250.00 | 1.93 | 2.03 | 1.98 | 1.98 | -0.08 | -3.89% | 0.01 | 1,244 | 1,544 | 0.26 | 0.21 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 255.00 | 1.23 | 1.38 | 1.31 | 1.34 | -0.03 | -2.19% | 0.01 | 253 | 875 | 0.27 | 0.15 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 260.00 | 0.87 | 0.91 | 0.89 | 0.90 | +0.01 | +1.13% | 0.00 | 1,592 | 6,504 | 0.27 | 0.10 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 265.00 | 0.53 | 0.66 | 0.60 | 0.61 | +0.01 | +1.67% | 0.00 | 40 | 377 | 0.28 | 0.07 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 270.00 | 0.42 | 0.46 | 0.44 | 0.42 | -0.06 | -12.50% | 0.00 | 145 | 6,067 | 0.29 | 0.04 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 275.00 | 0.26 | 0.40 | 0.33 | 0.32 | -0.04 | -11.12% | 0.00 | 23 | 46 | 0.29 | 0.03 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 280.00 | 0.19 | 0.30 | 0.25 | 0.23 | +0.01 | +4.55% | 0.00 | 75 | 132 | 0.31 | 0.02 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 285.00 | 0.13 | 0.25 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.31 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 290.00 | 0.10 | 0.19 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 295.00 | 0.07 | 0.19 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 3 | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 300.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 417 | 0.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 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 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 3 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST | |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.00 | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST | |
| 140.00 | 0.01 | 0.35 | 0.18 | 0.06 | % | 0.00 | 4 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:48 PM EST | |
| 145.00 | 0.01 | 0.36 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 150.00 | 0.02 | 0.21 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:48 PM EST |
| 155.00 | 0.03 | 0.38 | 0.21 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 160.00 | 0.05 | 0.37 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/19/2025 3:59:48 PM EST |
| 165.00 | 0.06 | 0.31 | 0.19 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 3 | 0.49 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 170.00 | 0.10 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:48 PM EST |
| 175.00 | 0.12 | 0.24 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 15 | 21 | 0.43 | -0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 180.00 | 0.17 | 0.28 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 4 | 58 | 0.41 | -0.02 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 185.00 | 0.22 | 0.35 | 0.29 | 0.24 | -0.01 | -4.00% | 0.00 | 3 | 45 | 0.38 | -0.02 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 190.00 | 0.30 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 8 | 43 | 0.36 | -0.04 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 195.00 | 0.40 | 0.55 | 0.48 | 0.44 | -0.07 | -13.73% | 0.00 | 5 | 189 | 0.34 | -0.05 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 200.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.03 | -4.42% | 0.00 | 450 | 2,599 | 0.33 | -0.07 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 205.00 | 0.91 | 0.96 | 0.94 | 0.93 | -0.05 | -5.11% | 0.00 | 74 | 2,961 | 0.31 | -0.10 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 210.00 | 1.33 | 1.42 | 1.38 | 1.36 | -0.08 | -5.56% | 0.01 | 225 | 1,354 | 0.30 | -0.13 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 215.00 | 2.01 | 2.09 | 2.05 | 1.99 | -0.15 | -7.01% | 0.01 | 174 | 1,266 | 0.29 | -0.17 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 220.00 | 2.99 | 3.10 | 3.05 | 3.00 | -0.17 | -5.37% | 0.01 | 169 | 977 | 0.28 | -0.24 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 225.00 | 4.40 | 4.55 | 4.48 | 4.40 | -0.30 | -6.39% | 0.02 | 144 | 829 | 0.27 | -0.33 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 230.00 | 6.35 | 6.55 | 6.45 | 6.34 | -0.31 | -4.67% | 0.03 | 367 | 1,246 | 0.26 | -0.43 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 235.00 | 8.80 | 9.10 | 8.95 | 8.79 | -0.56 | -5.99% | 0.04 | 39 | 1,121 | 0.26 | -0.54 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 240.00 | 11.60 | 12.45 | 12.03 | 11.23 | -0.82 | -6.81% | 0.05 | 7 | 68 | 0.26 | -0.63 | 0.02 | -0.11 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 245.00 | 15.45 | 15.95 | 15.70 | 14.95 | -0.54 | -3.49% | 0.06 | 1 | 5 | 0.26 | -0.72 | 0.02 | -0.10 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 250.00 | 19.40 | 20.35 | 19.88 | 19.50 | -0.40 | -2.01% | 0.08 | 18 | 6 | 0.27 | -0.79 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 255.00 | 23.75 | 24.60 | 24.18 | 23.06 | -0.90 | -3.76% | 0.09 | 8 | 34 | 0.31 | -0.85 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 260.00 | 28.45 | 29.35 | 28.90 | 28.59 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.31 | -0.90 | 0.01 | -0.05 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 265.00 | 33.25 | 34.00 | 33.63 | 32.40 | -0.76 | -2.30% | 0.13 | 3 | 5 | 0.33 | -0.93 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 3:59:48 PM EST |
| 270.00 | 38.05 | 39.00 | 38.53 | 38.09 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | -0.96 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:48 PM EST |
| 275.00 | 43.10 | 43.85 | 43.48 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 9/19/2025 3:59:48 PM EST | |||
| 280.00 | 47.25 | 49.65 | 48.45 | % | 0.17 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 9/19/2025 3:59:48 PM EST | |||
| 285.00 | 53.15 | 53.90 | 53.53 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:48 PM EST | |||
| 290.00 | 58.10 | 58.90 | 58.50 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:48 PM EST | |||
| 295.00 | 63.10 | 63.90 | 63.50 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST | |||
| 300.00 | 68.10 | 68.85 | 68.48 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:48 PM EST |