Options Chain for AMAZON COM INC COM (AMZN) - $228.15 as of 9/15/2025 2:27:36 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 | 112.15 | 112.90 | 112.53 | % | 0.94 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 125.00 | 107.20 | 107.95 | 107.58 | % | 0.86 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 130.00 | 102.25 | 102.95 | 102.60 | % | 0.79 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 135.00 | 97.25 | 98.00 | 97.63 | % | 0.72 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 140.00 | 92.35 | 93.05 | 92.70 | % | 0.66 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 145.00 | 87.40 | 88.20 | 87.80 | % | 0.61 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 150.00 | 82.45 | 83.10 | 82.78 | 80.03 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.63 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 155.00 | 77.50 | 78.30 | 77.90 | % | 0.50 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 160.00 | 72.60 | 73.30 | 72.95 | % | 0.46 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 165.00 | 67.65 | 68.35 | 68.00 | % | 0.41 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 170.00 | 62.75 | 63.45 | 63.10 | 62.15 | % | 0.37 | 1 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 175.00 | 58.05 | 58.60 | 58.33 | 58.45 | +4.55 | +8.45% | 0.33 | 1 | 1 | 0.48 | 0.98 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 180.00 | 53.00 | 53.75 | 53.38 | 50.22 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.42 | 0.97 | 0.00 | -0.05 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 185.00 | 48.15 | 48.80 | 48.48 | % | 0.26 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 190.00 | 43.35 | 44.05 | 43.70 | 43.19 | +3.72 | +9.43% | 0.23 | 1 | 6 | 0.38 | 0.94 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 195.00 | 38.70 | 39.50 | 39.10 | 35.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.08 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 200.00 | 34.05 | 34.70 | 34.38 | 34.70 | +3.80 | +12.30% | 0.17 | 11 | 2 | 0.36 | 0.89 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 205.00 | 29.70 | 30.30 | 30.00 | 29.86 | +3.06 | +11.42% | 0.15 | 1 | 19 | 0.34 | 0.86 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 210.00 | 25.65 | 26.35 | 26.00 | 25.57 | +2.90 | +12.80% | 0.12 | 23 | 27 | 0.34 | 0.82 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 215.00 | 21.75 | 22.10 | 21.93 | 22.15 | +3.32 | +17.64% | 0.10 | 9 | 20 | 0.33 | 0.77 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 220.00 | 18.15 | 18.45 | 18.30 | 18.24 | +2.94 | +19.22% | 0.08 | 35 | 26 | 0.33 | 0.71 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 225.00 | 14.85 | 15.10 | 14.98 | 14.40 | +1.73 | +13.66% | 0.07 | 68 | 112 | 0.32 | 0.64 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 230.00 | 11.80 | 12.30 | 12.05 | 12.20 | +2.18 | +21.76% | 0.05 | 322 | 420 | 0.32 | 0.57 | 0.02 | -0.13 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 235.00 | 9.45 | 9.70 | 9.58 | 9.53 | +1.63 | +20.64% | 0.04 | 281 | 221 | 0.32 | 0.49 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 240.00 | 7.40 | 7.55 | 7.48 | 7.30 | +1.15 | +18.70% | 0.03 | 342 | 622 | 0.32 | 0.41 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 245.00 | 5.55 | 5.75 | 5.65 | 5.67 | +1.14 | +25.17% | 0.02 | 466 | 365 | 0.31 | 0.34 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 250.00 | 4.15 | 4.30 | 4.23 | 4.25 | +1.00 | +30.77% | 0.02 | 576 | 671 | 0.31 | 0.28 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 255.00 | 3.05 | 3.25 | 3.15 | 3.06 | +0.65 | +26.98% | 0.01 | 87 | 18 | 0.31 | 0.22 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 260.00 | 2.13 | 2.40 | 2.27 | 2.41 | +0.69 | +40.12% | 0.01 | 449 | 39 | 0.31 | 0.18 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 265.00 | 1.64 | 1.75 | 1.70 | 1.65 | +0.45 | +37.50% | 0.01 | 90 | 5 | 0.31 | 0.14 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 270.00 | 1.14 | 1.30 | 1.22 | 1.25 | +0.40 | +47.06% | 0.00 | 53 | 25 | 0.31 | 0.11 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 275.00 | 0.81 | 0.96 | 0.89 | 0.86 | +0.21 | +32.31% | 0.00 | 72 | 3 | 0.32 | 0.08 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 280.00 | 0.55 | 0.73 | 0.64 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 285.00 | 0.36 | 0.57 | 0.47 | 0.46 | -0.14 | -23.34% | 0.00 | 6 | 1 | 0.32 | 0.04 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 290.00 | 0.25 | 0.43 | 0.34 | 0.37 | % | 0.00 | 1 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 295.00 | 0.15 | 0.36 | 0.26 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 300.00 | 0.08 | 0.28 | 0.18 | 0.19 | -0.01 | -5.00% | 0.00 | 51 | 1 | 0.33 | 0.02 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 2:58:56 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 125.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 130.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 135.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 140.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 145.00 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 150.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 155.00 | 0.01 | 0.32 | 0.17 | 0.08 | % | 0.00 | 10 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 160.00 | 0.07 | 0.28 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 165.00 | 0.12 | 0.33 | 0.23 | 0.24 | % | 0.00 | 1 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 170.00 | 0.18 | 0.39 | 0.29 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 175.00 | 0.27 | 0.47 | 0.37 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 180.00 | 0.39 | 0.59 | 0.49 | 0.48 | -0.08 | -14.29% | 0.00 | 1 | 240 | 0.41 | -0.03 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 185.00 | 0.56 | 0.69 | 0.63 | 0.63 | -0.18 | -22.23% | 0.00 | 10 | 31 | 0.40 | -0.04 | 0.00 | -0.06 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 190.00 | 0.79 | 0.90 | 0.85 | 0.90 | -0.17 | -15.89% | 0.00 | 11 | 20 | 0.39 | -0.06 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 195.00 | 0.99 | 1.19 | 1.09 | 1.15 | -0.21 | -15.45% | 0.01 | 22 | 2 | 0.37 | -0.08 | 0.00 | -0.08 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 200.00 | 1.46 | 1.59 | 1.53 | 1.53 | +0.03 | +2.00% | 0.01 | 32 | 74 | 0.36 | -0.11 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 205.00 | 1.95 | 2.10 | 2.03 | 2.17 | -0.01 | -0.46% | 0.01 | 46 | 42 | 0.35 | -0.14 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 210.00 | 2.67 | 2.85 | 2.76 | 2.90 | -0.55 | -15.95% | 0.01 | 40 | 311 | 0.34 | -0.18 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 215.00 | 3.70 | 3.90 | 3.80 | 3.95 | -0.65 | -14.13% | 0.02 | 74 | 69 | 0.33 | -0.23 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 220.00 | 5.00 | 5.25 | 5.13 | 5.20 | -1.23 | -19.13% | 0.02 | 79 | 60 | 0.33 | -0.29 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 225.00 | 6.70 | 7.00 | 6.85 | 6.96 | -1.29 | -15.64% | 0.03 | 27 | 18 | 0.32 | -0.36 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 230.00 | 8.90 | 9.10 | 9.00 | 9.08 | -1.36 | -13.03% | 0.04 | 400 | 866 | 0.32 | -0.43 | 0.02 | -0.13 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 235.00 | 11.25 | 11.55 | 11.40 | 11.35 | -0.98 | -7.95% | 0.05 | 25 | 8 | 0.32 | -0.51 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 240.00 | 14.10 | 14.45 | 14.28 | 14.48 | +0.60 | +4.33% | 0.06 | 18 | 353 | 0.31 | -0.59 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 245.00 | 17.15 | 18.15 | 17.65 | % | 0.07 | 0 | 0 | 0.31 | -0.66 | 0.01 | -0.11 | 9/15/2025 2:58:56 PM EST | |||
| 250.00 | 20.90 | 21.30 | 21.10 | 21.30 | % | 0.08 | 33 | 0 | 0.31 | -0.72 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 255.00 | 24.65 | 25.65 | 25.15 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.09 | 9/15/2025 2:58:56 PM EST | |||
| 260.00 | 28.85 | 29.90 | 29.38 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.08 | 9/15/2025 2:58:56 PM EST | |||
| 265.00 | 33.50 | 34.35 | 33.93 | % | 0.13 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 270.00 | 38.10 | 38.95 | 38.53 | % | 0.14 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 275.00 | 42.95 | 43.80 | 43.38 | % | 0.16 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 280.00 | 47.75 | 48.70 | 48.23 | % | 0.17 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 285.00 | 52.85 | 53.65 | 53.25 | % | 0.19 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 290.00 | 57.80 | 58.65 | 58.23 | % | 0.20 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 295.00 | 62.80 | 63.65 | 63.23 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 300.00 | 67.90 | 68.65 | 68.28 | % | 0.23 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST |