Options Chain for AMAZON COM INC COM (AMZN) - $232.38 as of 12/24/2025 5:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 71.45 | 75.45 | 73.45 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/24/2025 12:59:45 PM EST | |||
| 165.00 | 66.50 | 70.50 | 68.50 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 170.00 | 61.60 | 65.65 | 63.63 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 175.00 | 56.95 | 60.65 | 58.80 | % | 0.34 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 180.00 | 52.40 | 55.00 | 53.70 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 185.00 | 47.55 | 50.20 | 48.88 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 12/24/2025 12:59:45 PM EST | |||
| 190.00 | 42.80 | 45.90 | 44.35 | % | 0.23 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 12/24/2025 12:59:45 PM EST | |||
| 195.00 | 38.10 | 41.30 | 39.70 | % | 0.20 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.07 | 12/24/2025 12:59:45 PM EST | |||
| 200.00 | 33.55 | 36.70 | 35.13 | % | 0.18 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.09 | 12/24/2025 12:59:45 PM EST | |||
| 205.00 | 29.15 | 32.05 | 30.60 | 30.48 | % | 0.15 | 3 | 0 | 0.33 | 0.87 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 210.00 | 25.00 | 27.75 | 26.38 | 26.60 | % | 0.13 | 2 | 0 | 0.33 | 0.82 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 215.00 | 21.90 | 23.60 | 22.75 | % | 0.11 | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.12 | 12/24/2025 12:59:45 PM EST | |||
| 220.00 | 18.30 | 20.45 | 19.38 | 19.33 | % | 0.09 | 8 | 0 | 0.35 | 0.71 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 225.00 | 14.15 | 17.05 | 15.60 | 15.73 | % | 0.07 | 2 | 0 | 0.33 | 0.65 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 230.00 | 12.25 | 13.50 | 12.88 | 13.05 | % | 0.06 | 5 | 0 | 0.34 | 0.58 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 235.00 | 10.20 | 10.95 | 10.58 | 10.37 | % | 0.05 | 274 | 0 | 0.34 | 0.51 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 240.00 | 7.85 | 8.40 | 8.13 | 8.05 | % | 0.03 | 279 | 0 | 0.33 | 0.44 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 245.00 | 6.15 | 6.60 | 6.38 | 6.21 | % | 0.03 | 30 | 0 | 0.33 | 0.37 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 250.00 | 4.40 | 5.00 | 4.70 | 4.70 | % | 0.02 | 32 | 0 | 0.33 | 0.30 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 255.00 | 3.45 | 3.75 | 3.60 | 3.60 | % | 0.01 | 52 | 0 | 0.33 | 0.24 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 260.00 | 2.57 | 2.86 | 2.72 | 2.58 | % | 0.01 | 9 | 0 | 0.33 | 0.19 | 0.01 | -0.09 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 265.00 | 1.03 | 2.38 | 1.71 | 2.03 | % | 0.01 | 1 | 0 | 0.31 | 0.15 | 0.01 | -0.07 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 270.00 | 1.29 | 1.85 | 1.57 | 1.27 | % | 0.01 | 6 | 0 | 0.34 | 0.11 | 0.01 | -0.06 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 275.00 | 0.26 | 1.15 | 0.71 | 0.71 | % | 0.00 | 1 | 0 | 0.29 | 0.09 | 0.01 | -0.05 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 280.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 12/24/2025 12:59:45 PM EST | |||
| 285.00 | 0.40 | 2.69 | 1.55 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 295.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 300.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 12/24/2025 12:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 12/24/2025 12:59:45 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 170.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 180.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 185.00 | 0.20 | 1.23 | 0.72 | 0.79 | % | 0.00 | 1 | 0 | 0.41 | -0.03 | 0.00 | -0.05 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.05 | 12/24/2025 12:59:45 PM EST | |||
| 195.00 | 0.94 | 1.39 | 1.17 | 1.17 | % | 0.01 | 3 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 200.00 | 1.40 | 1.83 | 1.62 | 1.67 | % | 0.01 | 25 | 0 | 0.38 | -0.10 | 0.01 | -0.09 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 205.00 | 2.03 | 2.35 | 2.19 | 2.18 | % | 0.01 | 47 | 0 | 0.37 | -0.13 | 0.01 | -0.10 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 210.00 | 2.81 | 3.10 | 2.96 | 3.00 | % | 0.01 | 85 | 0 | 0.36 | -0.18 | 0.01 | -0.11 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 215.00 | 3.85 | 4.30 | 4.08 | 4.01 | % | 0.02 | 41 | 0 | 0.36 | -0.23 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 220.00 | 5.05 | 5.70 | 5.38 | 5.51 | % | 0.02 | 25 | 0 | 0.35 | -0.29 | 0.01 | -0.13 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 225.00 | 6.85 | 7.50 | 7.18 | 7.21 | % | 0.03 | 25 | 0 | 0.35 | -0.35 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 230.00 | 8.50 | 9.55 | 9.03 | 9.00 | % | 0.04 | 26 | 0 | 0.34 | -0.42 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 235.00 | 10.75 | 12.30 | 11.53 | 11.55 | % | 0.05 | 4 | 0 | 0.34 | -0.49 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 240.00 | 13.95 | 15.25 | 14.60 | 14.35 | % | 0.06 | 13 | 0 | 0.34 | -0.56 | 0.01 | -0.14 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 245.00 | 16.00 | 19.35 | 17.68 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.01 | -0.13 | 12/24/2025 12:59:45 PM EST | |||
| 250.00 | 19.50 | 22.05 | 20.78 | 20.60 | % | 0.08 | 6 | 0 | 0.32 | -0.70 | 0.01 | -0.12 | 12/24/2025 | 12/24/2025 12:59:45 PM EST | |
| 255.00 | 23.45 | 26.60 | 25.03 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.10 | 12/24/2025 12:59:45 PM EST | |||
| 260.00 | 27.45 | 30.65 | 29.05 | % | 0.11 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.09 | 12/24/2025 12:59:45 PM EST | |||
| 265.00 | 32.50 | 35.00 | 33.75 | % | 0.13 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.07 | 12/24/2025 12:59:45 PM EST | |||
| 270.00 | 36.40 | 39.55 | 37.98 | % | 0.14 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.06 | 12/24/2025 12:59:45 PM EST | |||
| 275.00 | 40.75 | 44.75 | 42.75 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.05 | 12/24/2025 12:59:45 PM EST | |||
| 280.00 | 45.70 | 49.70 | 47.70 | % | 0.17 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.04 | 12/24/2025 12:59:45 PM EST | |||
| 285.00 | 50.70 | 54.70 | 52.70 | % | 0.18 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 12/24/2025 12:59:45 PM EST | |||
| 290.00 | 55.70 | 59.70 | 57.70 | % | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 295.00 | 60.70 | 64.70 | 62.70 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 12/24/2025 12:59:45 PM EST | |||
| 300.00 | 65.70 | 69.70 | 67.70 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 12/24/2025 12:59:45 PM EST |