Options Chain for AMAZON COM INC COM (AMZN) - $243.04 as of 11/7/2025 11:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | ||||||
| 160.00 | 81.20 | 81.55 | 81.38 | % | 0.51 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | 76.30 | 76.60 | 76.45 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 170.00 | 71.40 | 71.70 | 71.55 | % | 0.42 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 175.00 | 66.55 | 66.85 | 66.70 | % | 0.38 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 180.00 | 61.65 | 62.00 | 61.83 | % | 0.34 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 185.00 | 56.85 | 57.15 | 57.00 | % | 0.31 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 190.00 | 52.05 | 52.35 | 52.20 | 56.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.42 | 0.94 | 0.00 | -0.07 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 195.00 | 47.30 | 47.60 | 47.45 | % | 0.24 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 200.00 | 42.60 | 42.95 | 42.78 | 42.10 | % | 0.21 | 5 | 0 | 0.39 | 0.91 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 205.00 | 38.05 | 38.40 | 38.23 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 210.00 | 33.60 | 33.95 | 33.78 | 36.32 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.36 | 0.86 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 215.00 | 29.30 | 29.65 | 29.48 | 33.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.82 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 220.00 | 25.25 | 25.55 | 25.40 | 25.05 | -4.09 | -14.04% | 0.12 | 4 | 5 | 0.35 | 0.78 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 225.00 | 21.40 | 21.70 | 21.55 | 20.59 | -4.41 | -17.64% | 0.10 | 11 | 3 | 0.34 | 0.73 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 230.00 | 17.95 | 18.15 | 18.05 | 17.70 | -3.26 | -15.56% | 0.08 | 2 | 15 | 0.33 | 0.67 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 235.00 | 14.75 | 14.95 | 14.85 | 14.58 | -3.40 | -18.91% | 0.06 | 5 | 20 | 0.32 | 0.60 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 240.00 | 11.90 | 12.10 | 12.00 | 11.45 | -2.10 | -15.50% | 0.05 | 77 | 35 | 0.32 | 0.53 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 245.00 | 9.45 | 9.65 | 9.55 | 9.38 | -1.72 | -15.50% | 0.04 | 119 | 376 | 0.32 | 0.46 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 250.00 | 7.40 | 7.55 | 7.48 | 7.30 | -1.35 | -15.61% | 0.03 | 37 | 57 | 0.31 | 0.39 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 255.00 | 5.70 | 5.90 | 5.80 | 5.75 | -1.55 | -21.24% | 0.02 | 80 | 41 | 0.31 | 0.32 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 260.00 | 4.35 | 4.50 | 4.43 | 4.25 | -1.25 | -22.73% | 0.02 | 91 | 29 | 0.31 | 0.27 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 265.00 | 3.25 | 3.45 | 3.35 | 3.05 | -0.99 | -24.51% | 0.01 | 35 | 12 | 0.31 | 0.22 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 270.00 | 2.48 | 2.60 | 2.54 | 2.35 | -0.75 | -24.20% | 0.01 | 44 | 22 | 0.31 | 0.17 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 275.00 | 1.87 | 1.98 | 1.93 | 1.80 | -0.60 | -25.00% | 0.01 | 34 | 21 | 0.31 | 0.14 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 280.00 | 1.41 | 1.51 | 1.46 | 1.32 | -0.49 | -27.08% | 0.01 | 19 | 21 | 0.32 | 0.11 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 285.00 | 1.07 | 1.16 | 1.12 | 1.10 | -0.32 | -22.54% | 0.00 | 55 | 1 | 0.32 | 0.08 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 290.00 | 0.82 | 0.90 | 0.86 | 0.87 | -0.22 | -20.19% | 0.00 | 1 | 1 | 0.33 | 0.07 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 295.00 | 0.63 | 0.71 | 0.67 | 0.63 | % | 0.00 | 5 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 300.00 | 0.48 | 0.55 | 0.52 | 0.54 | -0.08 | -12.91% | 0.00 | 7 | 2 | 0.34 | 0.04 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 305.00 | 0.37 | 0.45 | 0.41 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 310.00 | 0.28 | 0.36 | 0.32 | 0.31 | % | 0.00 | 2 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 315.00 | 0.22 | 0.29 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 320.00 | 0.17 | 0.24 | 0.21 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 325.00 | 0.13 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 330.00 | 0.10 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | ||||||
| 155.00 | 0.13 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 160.00 | 0.18 | 0.25 | 0.22 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 165.00 | 0.24 | 0.31 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 170.00 | 0.31 | 0.38 | 0.35 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 175.00 | 0.40 | 0.47 | 0.44 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:58:54 AM EST | |||
| 180.00 | 0.50 | 0.58 | 0.54 | 0.53 | % | 0.00 | 4 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 185.00 | 0.64 | 0.71 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 190.00 | 0.81 | 0.89 | 0.85 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.06 | 0.00 | -0.07 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 195.00 | 1.04 | 1.12 | 1.08 | 1.14 | +0.36 | +46.16% | 0.01 | 29 | 1 | 0.41 | -0.07 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 200.00 | 1.34 | 1.43 | 1.39 | 1.40 | +0.39 | +38.62% | 0.01 | 11 | 8 | 0.39 | -0.09 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 205.00 | 1.73 | 1.83 | 1.78 | 1.81 | % | 0.01 | 19 | 0 | 0.38 | -0.11 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:54 AM EST | |
| 210.00 | 2.26 | 2.37 | 2.32 | 2.32 | +0.57 | +32.58% | 0.01 | 19 | 3 | 0.37 | -0.14 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 215.00 | 2.94 | 3.10 | 3.02 | 3.03 | +0.83 | +37.73% | 0.01 | 22 | 12 | 0.36 | -0.18 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 220.00 | 3.80 | 4.00 | 3.90 | 3.90 | +0.85 | +27.87% | 0.02 | 18 | 38 | 0.35 | -0.22 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 225.00 | 5.00 | 5.15 | 5.08 | 5.56 | +1.11 | +24.95% | 0.02 | 20 | 19 | 0.34 | -0.27 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 230.00 | 6.45 | 6.60 | 6.53 | 6.61 | +1.26 | +23.56% | 0.03 | 13 | 32 | 0.33 | -0.33 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 235.00 | 8.20 | 8.40 | 8.30 | 8.42 | +1.82 | +27.58% | 0.04 | 26 | 6 | 0.33 | -0.40 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 240.00 | 10.40 | 10.60 | 10.50 | 10.58 | +2.38 | +29.03% | 0.04 | 40 | 16 | 0.32 | -0.47 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 245.00 | 12.90 | 13.15 | 13.03 | 13.20 | +2.80 | +26.93% | 0.05 | 87 | 42 | 0.32 | -0.54 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 250.00 | 15.85 | 16.10 | 15.98 | 16.07 | +2.49 | +18.34% | 0.06 | 5 | 5 | 0.32 | -0.61 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:58:54 AM EST |
| 255.00 | 19.20 | 19.45 | 19.33 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.01 | -0.11 | 11/7/2025 11:58:54 AM EST | |||
| 260.00 | 22.80 | 23.20 | 23.00 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.10 | 11/7/2025 11:58:54 AM EST | |||
| 265.00 | 26.75 | 27.20 | 26.98 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.01 | -0.09 | 11/7/2025 11:58:54 AM EST | |||
| 270.00 | 31.00 | 31.45 | 31.23 | % | 0.12 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.08 | 11/7/2025 11:58:54 AM EST | |||
| 275.00 | 35.50 | 35.90 | 35.70 | % | 0.13 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.07 | 11/7/2025 11:58:54 AM EST | |||
| 280.00 | 40.15 | 40.55 | 40.35 | % | 0.14 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 11/7/2025 11:58:54 AM EST | |||
| 285.00 | 44.90 | 45.30 | 45.10 | 38.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.32 | -0.92 | 0.01 | -0.05 | 11/6/2025 | 11/7/2025 11:58:54 AM EST |
| 290.00 | 49.75 | 50.10 | 49.93 | % | 0.17 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.04 | 11/7/2025 11:58:54 AM EST | |||
| 295.00 | 54.70 | 55.05 | 54.88 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 300.00 | 59.65 | 60.00 | 59.83 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 11/7/2025 11:58:54 AM EST | |||
| 305.00 | 64.65 | 65.00 | 64.83 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 310.00 | 69.65 | 70.00 | 69.83 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 315.00 | 74.65 | 75.00 | 74.83 | % | 0.24 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:58:54 AM EST | |||
| 320.00 | 79.65 | 80.00 | 79.83 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 325.00 | 84.65 | 85.00 | 84.83 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 330.00 | 89.65 | 90.00 | 89.83 | % | 0.27 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:54 AM EST | ||||||
| 345.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:54 AM EST |