Options Chain for AMAZON COM INC COM (AMZN) - $193.06 as of 5/12/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.55 | 104.35 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 110.00 | 95.65 | 99.25 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 115.00 | 90.60 | 94.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 120.00 | 85.55 | 89.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 125.00 | 80.70 | 84.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 130.00 | 75.85 | 79.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 135.00 | 72.25 | 74.35 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 140.00 | 67.20 | 69.70 | 54.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 145.00 | 62.30 | 64.40 | 64.75 | +15.06 | +30.31% | 1 | 1 | 0.77 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 150.00 | 56.55 | 60.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 155.00 | 52.75 | 54.80 | 53.83 | % | 5 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 5/12/2025 9:58:58 AM EST | |
| 160.00 | 48.00 | 48.80 | 48.00 | +13.46 | +38.97% | 2 | 2 | 0.55 | 0.97 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 165.00 | 42.90 | 44.15 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 170.00 | 38.30 | 39.20 | 25.24 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.93 | 0.00 | -0.06 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 175.00 | 33.50 | 34.60 | 22.13 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.91 | 0.01 | -0.07 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 180.00 | 28.45 | 29.90 | 31.15 | +13.24 | +73.93% | 1 | 11 | 0.34 | 0.88 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 185.00 | 24.55 | 26.35 | 14.10 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.85 | 0.01 | -0.08 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 190.00 | 19.80 | 21.60 | 22.00 | +10.85 | +97.31% | 2 | 53 | 0.32 | 0.81 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 195.00 | 16.55 | 17.15 | 16.55 | +8.00 | +93.57% | 69 | 81 | 0.31 | 0.75 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 200.00 | 12.50 | 13.40 | 13.00 | +6.95 | +114.88% | 169 | 100 | 0.30 | 0.68 | 0.02 | -0.10 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 205.00 | 8.95 | 10.05 | 9.82 | +5.93 | +152.45% | 36 | 37 | 0.29 | 0.59 | 0.02 | -0.10 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 210.00 | 7.10 | 7.70 | 7.33 | +4.58 | +166.55% | 138 | 80 | 0.28 | 0.49 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 215.00 | 4.85 | 5.25 | 5.15 | +3.21 | +165.47% | 44 | 63 | 0.27 | 0.39 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 220.00 | 3.25 | 3.70 | 3.30 | +2.29 | +226.74% | 129 | 230 | 0.25 | 0.29 | 0.02 | -0.08 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 225.00 | 1.90 | 2.27 | 2.17 | +1.42 | +189.34% | 36 | 31 | 0.26 | 0.22 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 230.00 | 1.27 | 1.47 | 1.45 | +1.07 | +281.58% | 157 | 29 | 0.25 | 0.15 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 235.00 | 0.79 | 0.92 | 0.85 | +0.54 | +174.20% | 47 | 51 | 0.25 | 0.10 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 240.00 | 0.50 | 0.58 | 0.55 | +0.42 | +323.08% | 46 | 20 | 0.25 | 0.07 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 245.00 | 0.20 | 0.46 | 0.34 | +0.09 | +36.00% | 12 | 12 | 0.24 | 0.04 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 250.00 | 0.02 | 0.74 | 0.46 | +0.31 | +206.67% | 10 | 6 | 0.34 | 0.03 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 255.00 | 0.02 | 0.74 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 115.00 | 0.00 | 0.71 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 120.00 | 0.00 | 0.72 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 125.00 | 0.00 | 0.74 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 135.00 | 0.02 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 145.00 | 0.03 | 0.88 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 150.00 | 0.00 | 0.94 | 0.63 | 0.00 | 0.00% | 0 | 136 | 0.59 | -0.01 | 0.00 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 155.00 | 0.00 | 0.74 | 0.93 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.02 | 0.00 | -0.03 | 5/9/2025 | 5/12/2025 9:58:58 AM EST |
| 160.00 | 0.34 | 0.62 | 0.45 | -0.62 | -57.95% | 4 | 18 | 0.43 | -0.03 | 0.00 | -0.04 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 165.00 | 0.45 | 0.70 | 0.65 | -0.94 | -59.12% | 5 | 37 | 0.42 | -0.05 | 0.00 | -0.05 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 170.00 | 0.79 | 0.90 | 0.75 | -1.22 | -61.93% | 6 | 188 | 0.39 | -0.07 | 0.00 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 175.00 | 1.03 | 1.27 | 0.91 | -1.87 | -67.27% | 19 | 26 | 0.37 | -0.09 | 0.01 | -0.07 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 180.00 | 1.40 | 1.66 | 1.30 | -2.40 | -64.87% | 41 | 25 | 0.35 | -0.12 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 185.00 | 1.91 | 2.02 | 1.78 | -3.27 | -64.76% | 14 | 33 | 0.34 | -0.15 | 0.01 | -0.08 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 190.00 | 2.60 | 2.84 | 2.66 | -4.21 | -61.29% | 17 | 32 | 0.32 | -0.19 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 195.00 | 3.65 | 3.90 | 3.40 | -5.50 | -61.80% | 26 | 48 | 0.31 | -0.25 | 0.01 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 200.00 | 4.60 | 5.40 | 5.20 | -6.44 | -55.33% | 20 | 4 | 0.29 | -0.32 | 0.02 | -0.10 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 205.00 | 6.45 | 7.10 | 6.30 | -8.87 | -58.48% | 32 | 39 | 0.28 | -0.41 | 0.02 | -0.10 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 210.00 | 8.70 | 9.60 | 8.60 | -9.28 | -51.91% | 3 | 3 | 0.28 | -0.51 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 215.00 | 11.60 | 12.45 | 11.90 | -10.85 | -47.70% | 2 | 2 | 0.27 | -0.61 | 0.02 | -0.09 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 220.00 | 14.35 | 15.80 | 29.43 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.71 | 0.02 | -0.08 | 5/8/2025 | 5/12/2025 9:58:58 AM EST |
| 225.00 | 18.35 | 19.85 | 18.00 | -13.05 | -42.03% | 4 | 1 | 0.25 | -0.78 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 9:58:58 AM EST |
| 230.00 | 23.45 | 24.10 | % | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.05 | 5/12/2025 9:58:58 AM EST | |||
| 235.00 | 27.85 | 29.40 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.04 | 5/12/2025 9:58:58 AM EST | |||
| 240.00 | 31.65 | 34.55 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 5/12/2025 9:58:58 AM EST | |||
| 245.00 | 36.70 | 39.95 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 5/12/2025 9:58:58 AM EST | |||
| 250.00 | 41.80 | 45.15 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 255.00 | 47.35 | 50.05 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/12/2025 9:58:58 AM EST | |||
| 260.00 | 51.60 | 55.15 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 265.00 | 56.40 | 60.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 270.00 | 61.55 | 65.15 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST | |||
| 275.00 | 66.45 | 70.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 9:58:58 AM EST |