Options Chain for AMAZON COM INC COM (AMZN) - $178.41 as of 4/4/2025 1:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 65.40 | 67.90 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 4/4/2025 1:58:59 PM EST | |||
| 115.00 | 60.65 | 63.10 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 4/4/2025 1:58:59 PM EST | |||
| 120.00 | 55.90 | 58.35 | 59.25 | % | 1 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 125.00 | 51.75 | 53.30 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.07 | 4/4/2025 1:58:59 PM EST | |||
| 130.00 | 46.95 | 48.30 | % | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.08 | 4/4/2025 1:58:59 PM EST | |||
| 135.00 | 42.65 | 44.30 | % | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.09 | 4/4/2025 1:58:59 PM EST | |||
| 140.00 | 37.50 | 39.85 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.10 | 4/4/2025 1:58:59 PM EST | |||
| 145.00 | 33.75 | 35.00 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.11 | 4/4/2025 1:58:59 PM EST | |||
| 150.00 | 29.90 | 31.15 | 30.30 | -4.07 | -11.85% | 3 | 3 | 0.57 | 0.81 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 155.00 | 26.15 | 27.40 | 26.51 | -3.47 | -11.58% | 2 | 2 | 0.55 | 0.77 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 160.00 | 22.00 | 23.05 | 22.00 | % | 2 | 0 | 0.53 | 0.73 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 165.00 | 18.95 | 20.15 | 16.80 | % | 3 | 0 | 0.52 | 0.68 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 170.00 | 15.45 | 16.60 | 15.65 | -2.85 | -15.41% | 86 | 2 | 0.51 | 0.62 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 175.00 | 13.35 | 13.90 | 13.43 | -0.27 | -1.98% | 82 | 32 | 0.49 | 0.56 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 180.00 | 10.80 | 11.30 | 10.62 | -0.60 | -5.35% | 151 | 53 | 0.48 | 0.50 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 185.00 | 8.35 | 9.15 | 8.32 | -0.30 | -3.48% | 55 | 53 | 0.47 | 0.43 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 190.00 | 6.60 | 6.95 | 6.91 | +0.16 | +2.37% | 65 | 84 | 0.45 | 0.37 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 195.00 | 4.90 | 5.50 | 5.35 | +0.26 | +5.11% | 217 | 34 | 0.45 | 0.30 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 200.00 | 3.60 | 3.95 | 3.75 | -0.07 | -1.84% | 188 | 63 | 0.44 | 0.25 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 205.00 | 2.50 | 2.94 | 2.75 | +0.06 | +2.23% | 638 | 17 | 0.42 | 0.20 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 210.00 | 1.75 | 2.10 | 1.88 | -0.06 | -3.10% | 130 | 53 | 0.42 | 0.15 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 215.00 | 1.17 | 1.70 | 1.53 | +0.11 | +7.75% | 53 | 10 | 0.43 | 0.12 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 220.00 | 1.00 | 1.11 | 1.02 | +0.02 | +2.00% | 30 | 16 | 0.42 | 0.09 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 225.00 | 0.70 | 1.01 | 0.70 | 0.00 | 0.00% | 7 | 2 | 0.42 | 0.06 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 230.00 | 0.32 | 0.61 | 0.59 | +0.06 | +11.33% | 15 | 3 | 0.41 | 0.05 | 0.00 | -0.03 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 235.00 | 0.01 | 0.70 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 4/4/2025 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.76 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 4/4/2025 1:58:59 PM EST | |||
| 245.00 | 0.00 | 1.57 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 4/4/2025 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.46 | % | 20 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.50 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/4/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 265.00 | 0.00 | 1.33 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 270.00 | 0.00 | 1.39 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 275.00 | 0.00 | 1.34 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.21 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.04 | 4/4/2025 1:58:59 PM EST | |||
| 115.00 | 0.00 | 2.42 | % | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.04 | 4/4/2025 1:58:59 PM EST | |||
| 120.00 | 0.00 | 1.97 | % | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.05 | 4/4/2025 1:58:59 PM EST | |||
| 125.00 | 1.13 | 1.45 | % | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.07 | 4/4/2025 1:58:59 PM EST | |||
| 130.00 | 1.60 | 1.83 | 1.59 | +0.74 | +87.06% | 11 | 8 | 0.65 | -0.08 | 0.00 | -0.08 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 135.00 | 2.03 | 2.28 | 1.96 | % | 5 | 0 | 0.62 | -0.10 | 0.00 | -0.09 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 140.00 | 2.60 | 2.80 | 2.61 | +1.26 | +93.34% | 110 | 11 | 0.61 | -0.12 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 145.00 | 3.15 | 3.70 | 3.47 | +1.62 | +87.57% | 6 | 9 | 0.58 | -0.15 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 150.00 | 4.20 | 4.65 | 4.10 | +1.40 | +51.86% | 131 | 71 | 0.57 | -0.19 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 155.00 | 5.30 | 5.75 | 5.20 | +2.05 | +65.08% | 12 | 11 | 0.56 | -0.23 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 160.00 | 6.30 | 7.10 | 7.14 | +2.67 | +59.74% | 107 | 126 | 0.54 | -0.27 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 165.00 | 8.05 | 8.80 | 8.12 | +2.22 | +37.63% | 55 | 40 | 0.53 | -0.32 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 170.00 | 9.65 | 10.35 | 10.15 | +2.65 | +35.34% | 53 | 18 | 0.51 | -0.38 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 175.00 | 11.75 | 12.45 | 11.77 | +2.47 | +26.56% | 107 | 51 | 0.50 | -0.44 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 180.00 | 14.10 | 14.95 | 14.52 | +3.07 | +26.82% | 38 | 194 | 0.48 | -0.50 | 0.01 | -0.14 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 185.00 | 17.10 | 17.85 | 16.98 | +2.57 | +17.84% | 63 | 37 | 0.47 | -0.57 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 190.00 | 19.85 | 20.85 | 20.27 | +4.30 | +26.93% | 12 | 17 | 0.45 | -0.63 | 0.01 | -0.12 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 195.00 | 23.10 | 24.75 | 23.19 | +4.92 | +26.93% | 32 | 11 | 0.47 | -0.70 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 200.00 | 26.70 | 28.30 | 28.26 | +7.06 | +33.31% | 29 | 16 | 0.44 | -0.75 | 0.01 | -0.09 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 205.00 | 30.90 | 32.15 | 32.00 | +4.06 | +14.54% | 17 | 8 | 0.46 | -0.80 | 0.01 | -0.08 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 210.00 | 34.70 | 36.45 | 37.30 | +4.84 | +14.92% | 8 | 4 | 0.45 | -0.85 | 0.01 | -0.07 | 4/4/2025 | 4/4/2025 1:58:59 PM EST |
| 215.00 | 39.95 | 41.00 | 41.00 | % | 13 | 0 | 0.47 | -0.88 | 0.01 | -0.05 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 220.00 | 43.25 | 47.20 | 44.89 | % | 2 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 4/4/2025 | 4/4/2025 1:58:59 PM EST | |
| 225.00 | 48.60 | 51.05 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.03 | 4/4/2025 1:58:59 PM EST | |||
| 230.00 | 53.50 | 55.95 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 4/4/2025 1:58:59 PM EST | |||
| 235.00 | 57.85 | 60.85 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:58:59 PM EST | |||
| 240.00 | 62.85 | 65.85 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 4/4/2025 1:58:59 PM EST | |||
| 245.00 | 68.30 | 70.60 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 4/4/2025 1:58:59 PM EST | |||
| 250.00 | 72.85 | 75.85 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:59 PM EST | |||
| 255.00 | 77.85 | 80.85 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/4/2025 1:58:59 PM EST | |||
| 260.00 | 82.90 | 85.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 265.00 | 88.00 | 90.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 270.00 | 92.85 | 95.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST | |||
| 275.00 | 97.90 | 100.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/4/2025 1:58:59 PM EST |