Options Chain for AMAZON COM INC COM (AMZN) - $232.08 as of 11/18/2025 7:43:52 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 | 101.90 | 103.20 | 102.55 | 105.52 | -24.03 | -18.55% | 0.85 | 1 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 125.00 | 96.95 | 98.20 | 97.58 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 130.00 | 93.00 | 93.25 | 93.13 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 135.00 | 87.00 | 88.25 | 87.63 | 113.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 11/5/2025 | 11/18/2025 4:00:05 PM EST |
| 140.00 | 82.05 | 83.30 | 82.68 | 85.30 | -7.70 | -8.28% | 0.59 | 2 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 145.00 | 78.10 | 78.35 | 78.23 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 11/18/2025 4:00:05 PM EST | |||
| 150.00 | 72.15 | 73.40 | 72.78 | 82.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 155.00 | 67.15 | 68.45 | 67.80 | 68.75 | -22.82 | -24.93% | 0.44 | 1 | 2 | 0.68 | 0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 160.00 | 62.25 | 63.50 | 62.88 | 88.71 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.34 | 0.99 | 0.00 | -0.05 | 11/11/2025 | 11/18/2025 4:00:05 PM EST |
| 165.00 | 57.35 | 58.60 | 57.98 | 68.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.22 | 0.98 | 0.00 | -0.06 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 170.00 | 52.40 | 53.70 | 53.05 | 55.25 | -26.33 | -32.28% | 0.31 | 1 | 2 | 0.02 | 0.98 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 175.00 | 47.55 | 48.80 | 48.18 | 75.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.09 | 0.97 | 0.00 | -0.08 | 11/4/2025 | 11/18/2025 4:00:05 PM EST |
| 180.00 | 42.70 | 43.95 | 43.33 | 46.55 | -7.80 | -14.36% | 0.24 | 1 | 15 | 0.11 | 0.95 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 185.00 | 37.95 | 39.20 | 38.58 | 41.55 | -12.50 | -23.13% | 0.21 | 2 | 3 | 0.20 | 0.94 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 190.00 | 33.20 | 34.45 | 33.83 | 35.60 | -6.66 | -15.76% | 0.18 | 16 | 17 | 0.22 | 0.92 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 195.00 | 29.55 | 29.85 | 29.70 | 29.92 | -6.68 | -18.26% | 0.15 | 41 | 36 | 0.28 | 0.90 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 200.00 | 25.10 | 25.40 | 25.25 | 27.75 | -6.20 | -18.27% | 0.13 | 12 | 35 | 0.30 | 0.87 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 205.00 | 20.80 | 21.15 | 20.98 | 21.25 | -6.40 | -23.15% | 0.10 | 38 | 21 | 0.31 | 0.83 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 210.00 | 17.00 | 17.20 | 17.10 | 17.57 | -7.08 | -28.73% | 0.08 | 77 | 96 | 0.31 | 0.78 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 215.00 | 13.40 | 13.55 | 13.48 | 15.95 | -5.38 | -25.23% | 0.06 | 59 | 49 | 0.32 | 0.71 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 220.00 | 10.25 | 10.40 | 10.33 | 10.80 | -4.85 | -30.99% | 0.05 | 184 | 119 | 0.32 | 0.63 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 225.00 | 7.55 | 7.70 | 7.63 | 7.60 | -5.52 | -42.08% | 0.03 | 511 | 95 | 0.32 | 0.53 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 230.00 | 5.35 | 5.50 | 5.43 | 5.40 | -4.80 | -47.06% | 0.02 | 473 | 497 | 0.32 | 0.43 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 235.00 | 3.65 | 3.75 | 3.70 | 3.70 | -3.85 | -51.00% | 0.02 | 924 | 658 | 0.32 | 0.33 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 240.00 | 2.45 | 2.58 | 2.52 | 2.50 | -2.83 | -53.10% | 0.01 | 2,215 | 1,585 | 0.32 | 0.26 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 245.00 | 1.59 | 1.66 | 1.63 | 1.65 | -2.01 | -54.92% | 0.01 | 507 | 987 | 0.32 | 0.20 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 250.00 | 1.06 | 1.10 | 1.08 | 1.09 | -1.36 | -55.51% | 0.00 | 965 | 2,056 | 0.33 | 0.15 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 255.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.85 | -53.13% | 0.00 | 622 | 1,596 | 0.34 | 0.11 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 260.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.56 | -51.86% | 0.00 | 1,662 | 2,107 | 0.35 | 0.08 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 265.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.33 | -46.48% | 0.00 | 162 | 1,208 | 0.36 | 0.06 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 270.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.22 | -43.14% | 0.00 | 177 | 880 | 0.37 | 0.05 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 275.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.14 | -38.89% | 0.00 | 22 | 876 | 0.39 | 0.03 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 280.00 | 0.11 | 0.17 | 0.14 | 0.16 | -0.07 | -30.44% | 0.00 | 18 | 987 | 0.39 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 285.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 46 | 313 | 0.41 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 290.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 17 | 260 | 0.44 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 295.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 98 | 0.44 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 300.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1,776 | 5,828 | 0.45 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 305.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 310.00 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 315.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 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 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:05 PM EST |
| 125.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 130.00 | 0.02 | 0.06 | 0.04 | 0.03 | % | 0.00 | 5 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 135.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/18/2025 4:00:05 PM EST | |||
| 140.00 | 0.06 | 0.09 | 0.08 | 0.06 | % | 0.00 | 13 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 145.00 | 0.08 | 0.11 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 11/18/2025 4:00:05 PM EST | |||
| 150.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 15 | 29 | 0.69 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 155.00 | 0.15 | 0.19 | 0.17 | 0.16 | % | 0.00 | 1 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:05 PM EST | |
| 160.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.07 | +50.00% | 0.00 | 138 | 15 | 0.64 | -0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 165.00 | 0.27 | 0.29 | 0.28 | 0.23 | +0.04 | +21.06% | 0.00 | 204 | 26 | 0.62 | -0.02 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 170.00 | 0.35 | 0.38 | 0.37 | 0.30 | +0.04 | +15.39% | 0.00 | 338 | 599 | 0.59 | -0.02 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 175.00 | 0.46 | 0.49 | 0.48 | 0.44 | +0.11 | +33.34% | 0.00 | 4 | 1,091 | 0.57 | -0.03 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 180.00 | 0.59 | 0.63 | 0.61 | 0.60 | +0.24 | +66.67% | 0.00 | 15 | 51 | 0.54 | -0.05 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 185.00 | 0.78 | 0.82 | 0.80 | 0.59 | +0.09 | +18.00% | 0.00 | 149 | 204 | 0.51 | -0.06 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 190.00 | 1.05 | 1.09 | 1.07 | 1.03 | +0.37 | +56.07% | 0.01 | 174 | 393 | 0.49 | -0.08 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 195.00 | 1.42 | 1.47 | 1.45 | 1.33 | +0.51 | +62.20% | 0.01 | 135 | 172 | 0.47 | -0.10 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 200.00 | 1.94 | 2.01 | 1.98 | 2.00 | +0.96 | +92.31% | 0.01 | 376 | 2,626 | 0.46 | -0.13 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 205.00 | 2.69 | 2.75 | 2.72 | 2.70 | +1.28 | +90.15% | 0.01 | 217 | 2,613 | 0.44 | -0.17 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 210.00 | 3.70 | 3.80 | 3.75 | 3.80 | +1.83 | +92.90% | 0.02 | 2,761 | 398 | 0.43 | -0.22 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 215.00 | 5.10 | 5.20 | 5.15 | 5.05 | +2.52 | +99.61% | 0.02 | 374 | 1,293 | 0.42 | -0.29 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 220.00 | 6.90 | 7.05 | 6.98 | 7.00 | +3.45 | +97.19% | 0.03 | 2,281 | 3,268 | 0.41 | -0.37 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 225.00 | 9.20 | 9.70 | 9.45 | 9.29 | +4.37 | +88.83% | 0.04 | 306 | 5,795 | 0.42 | -0.47 | 0.02 | -0.18 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 230.00 | 11.90 | 12.20 | 12.05 | 12.00 | +5.30 | +79.11% | 0.05 | 211 | 859 | 0.41 | -0.57 | 0.02 | -0.17 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 235.00 | 15.35 | 15.55 | 15.45 | 14.92 | +5.81 | +63.78% | 0.07 | 182 | 588 | 0.42 | -0.67 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 240.00 | 19.15 | 19.35 | 19.25 | 19.00 | +7.26 | +61.84% | 0.08 | 115 | 622 | 0.44 | -0.74 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 245.00 | 23.25 | 23.60 | 23.43 | 22.95 | +6.20 | +37.02% | 0.10 | 60 | 557 | 0.47 | -0.80 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 250.00 | 27.80 | 28.15 | 27.98 | 25.25 | +6.05 | +31.51% | 0.11 | 51 | 433 | 0.49 | -0.85 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 255.00 | 32.45 | 32.80 | 32.63 | 30.50 | +7.08 | +30.24% | 0.13 | 3 | 66 | 0.53 | -0.89 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:05 PM EST |
| 260.00 | 37.35 | 37.70 | 37.53 | 25.15 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.39 | -0.92 | 0.01 | -0.07 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 265.00 | 42.30 | 42.55 | 42.43 | 18.70 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.40 | -0.94 | 0.00 | -0.05 | 11/11/2025 | 11/18/2025 4:00:05 PM EST |
| 270.00 | 47.25 | 47.55 | 47.40 | 35.85 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.42 | -0.95 | 0.00 | -0.04 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 275.00 | 50.95 | 54.20 | 52.58 | 38.97 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.47 | -0.97 | 0.00 | -0.03 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 280.00 | 57.25 | 57.50 | 57.38 | 36.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 11/6/2025 | 11/18/2025 4:00:05 PM EST |
| 285.00 | 62.25 | 63.50 | 62.88 | 47.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 4:00:05 PM EST |
| 290.00 | 66.10 | 69.00 | 67.55 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:05 PM EST | |||
| 295.00 | 72.25 | 73.50 | 72.88 | 39.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 11/18/2025 4:00:05 PM EST |
| 300.00 | 77.25 | 77.50 | 77.38 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:05 PM EST | |||
| 305.00 | 82.25 | 82.50 | 82.38 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 310.00 | 87.25 | 88.50 | 87.88 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 315.00 | 92.25 | 93.50 | 92.88 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 320.00 | 96.20 | 98.50 | 97.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 325.00 | 102.25 | 102.50 | 102.38 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 330.00 | 107.25 | 108.60 | 107.93 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 335.00 | 112.25 | 112.55 | 112.40 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 340.00 | 117.25 | 117.55 | 117.40 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 345.00 | 122.25 | 122.55 | 122.40 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST | |||
| 350.00 | 126.20 | 128.90 | 127.55 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:05 PM EST |