Options Chain for AMAZON COM INC COM (AMZN) - $216.98 as of 10/15/2025 8:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 95.25 | 99.20 | 97.23 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 125.00 | 90.35 | 94.35 | 92.35 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 130.00 | 85.40 | 89.40 | 87.40 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 135.00 | 80.40 | 84.45 | 82.43 | % | 0.61 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 140.00 | 75.50 | 79.55 | 77.53 | % | 0.55 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 145.00 | 70.60 | 74.70 | 72.65 | % | 0.50 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 150.00 | 65.70 | 69.85 | 67.78 | 68.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.79 | 0.98 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 60.95 | 64.40 | 62.68 | 74.31 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.05 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 160.00 | 56.15 | 59.10 | 57.63 | 59.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.67 | 0.97 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 165.00 | 51.60 | 54.60 | 53.10 | 52.50 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.66 | 0.95 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 170.00 | 46.60 | 50.20 | 48.40 | 50.96 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.65 | 0.94 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 175.00 | 41.85 | 45.25 | 43.55 | 44.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.59 | 0.92 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 180.00 | 37.70 | 40.95 | 39.33 | 41.35 | 0.00 | 0.00% | 0.22 | 0 | 79 | 0.58 | 0.90 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 185.00 | 32.90 | 36.55 | 34.73 | 38.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | 0.87 | 0.01 | -0.10 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 190.00 | 29.05 | 32.40 | 30.73 | 30.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.42 | 0.84 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 195.00 | 25.50 | 28.40 | 26.95 | 25.95 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.43 | 0.80 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 200.00 | 21.75 | 24.10 | 22.93 | 22.85 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.42 | 0.75 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 205.00 | 19.15 | 20.25 | 19.70 | 18.66 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.41 | 0.69 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 210.00 | 16.10 | 16.30 | 16.20 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.40 | 0.63 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 215.00 | 13.20 | 13.45 | 13.33 | 13.35 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.40 | 0.56 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 220.00 | 10.80 | 11.00 | 10.90 | 10.85 | 0.00 | 0.00% | 0.05 | 0 | 461 | 0.39 | 0.50 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 225.00 | 8.15 | 8.80 | 8.48 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 352 | 0.39 | 0.43 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 230.00 | 6.80 | 6.95 | 6.88 | 6.87 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.39 | 0.37 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 235.00 | 5.20 | 5.45 | 5.33 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.38 | 0.31 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 240.00 | 4.05 | 4.25 | 4.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.38 | 0.26 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 245.00 | 3.20 | 3.35 | 3.28 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 0.39 | 0.21 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 250.00 | 2.48 | 2.60 | 2.54 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.39 | 0.17 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 255.00 | 1.94 | 2.05 | 2.00 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.39 | 0.14 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 260.00 | 1.53 | 1.64 | 1.59 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.40 | 0.11 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 265.00 | 1.21 | 1.32 | 1.27 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.09 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 270.00 | 0.97 | 1.08 | 1.03 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.41 | 0.08 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 275.00 | 0.79 | 0.89 | 0.84 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.06 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 280.00 | 0.63 | 0.74 | 0.69 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.05 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 285.00 | 0.53 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.43 | 0.04 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 290.00 | 0.42 | 0.52 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.04 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 295.00 | 0.32 | 0.44 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.03 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 300.00 | 0.26 | 0.57 | 0.42 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:56 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 | 0.02 | 0.13 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 125.00 | 0.04 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 130.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 0.21 | 0.16 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 140.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 145.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 150.00 | 0.27 | 0.38 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 0.37 | 0.47 | 0.42 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.03 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 160.00 | 0.51 | 0.59 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.51 | -0.03 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 165.00 | 0.65 | 0.76 | 0.71 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | -0.05 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 170.00 | 0.90 | 0.98 | 0.94 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.47 | -0.06 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 175.00 | 1.19 | 1.29 | 1.24 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.46 | -0.08 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 180.00 | 1.61 | 1.70 | 1.66 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.44 | -0.10 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 185.00 | 2.17 | 2.28 | 2.23 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.43 | -0.13 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 190.00 | 2.88 | 3.05 | 2.97 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.42 | -0.16 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 195.00 | 3.80 | 4.05 | 3.93 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.42 | -0.20 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 200.00 | 5.10 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.41 | -0.25 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 205.00 | 6.65 | 6.85 | 6.75 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.41 | -0.31 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 210.00 | 8.45 | 8.70 | 8.58 | 8.42 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.40 | -0.37 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 215.00 | 10.60 | 10.90 | 10.75 | 10.94 | 0.00 | 0.00% | 0.05 | 0 | 201 | 0.40 | -0.44 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 220.00 | 12.65 | 13.45 | 13.05 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.39 | -0.50 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 225.00 | 15.90 | 16.90 | 16.40 | 15.72 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.39 | -0.57 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 230.00 | 18.45 | 20.20 | 19.33 | 20.73 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.38 | -0.63 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 235.00 | 20.90 | 23.80 | 22.35 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.38 | -0.69 | 0.01 | -0.12 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 240.00 | 24.55 | 27.95 | 26.25 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.74 | 0.01 | -0.11 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 245.00 | 29.00 | 32.40 | 30.70 | % | 0.13 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.10 | 10/14/2025 3:59:56 PM EST | |||
| 250.00 | 33.70 | 37.05 | 35.38 | 35.16 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.49 | -0.83 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 255.00 | 38.20 | 41.25 | 39.73 | 37.84 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.50 | -0.86 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 260.00 | 42.65 | 46.20 | 44.43 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | -0.89 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 265.00 | 47.25 | 50.90 | 49.08 | 42.76 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.91 | 0.01 | -0.06 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 270.00 | 51.95 | 55.85 | 53.90 | 53.91 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.92 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 275.00 | 56.95 | 60.70 | 58.83 | 58.79 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.58 | -0.94 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 280.00 | 62.00 | 65.65 | 63.83 | % | 0.23 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 10/14/2025 3:59:56 PM EST | |||
| 285.00 | 66.45 | 70.60 | 68.53 | % | 0.24 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 290.00 | 71.55 | 75.60 | 73.58 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 295.00 | 76.55 | 80.60 | 78.58 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 300.00 | 81.55 | 85.60 | 83.58 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST |