Options Chain for AMAZON COM INC COM (AMZN) - $212.10 as of 6/13/2025 8:53:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.60 | 108.95 | 111.11 | 0.00 | 0.00% | 0 | 15 | 2.12 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 100.70 | 103.80 | 97.40 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 96.65 | 98.70 | 89.95 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 90.90 | 93.65 | 82.40 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 85.95 | 88.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 81.10 | 82.90 | 86.25 | 0.00 | 0.00% | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 76.00 | 78.00 | 78.23 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 71.05 | 73.05 | 65.02 | 0.00 | 0.00% | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 66.15 | 68.70 | 67.08 | 0.00 | 0.00% | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 61.85 | 62.95 | 62.89 | +0.09 | +0.15% | 10 | 28 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 56.15 | 58.60 | 52.35 | 0.00 | 0.00% | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 52.15 | 52.85 | 52.00 | -5.10 | -8.94% | 32 | 3,155 | 0.76 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 46.10 | 48.25 | 49.20 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.99 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 42.10 | 43.75 | 40.97 | -5.06 | -11.00% | 2 | 57 | 0.75 | 0.99 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 37.05 | 38.95 | 35.58 | -2.82 | -7.35% | 4 | 27 | 0.58 | 0.98 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 32.05 | 34.15 | 33.80 | +0.85 | +2.58% | 10 | 105 | 0.58 | 0.97 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 27.35 | 28.50 | 27.75 | -0.83 | -2.91% | 54 | 85 | 0.46 | 0.95 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 22.60 | 23.30 | 23.00 | -0.05 | -0.22% | 29 | 483 | 0.35 | 0.93 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 192.50 | 20.05 | 20.75 | 20.00 | -1.82 | -8.35% | 10 | 2 | 0.33 | 0.91 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 18.00 | 18.40 | 17.63 | -1.04 | -5.57% | 198 | 373 | 0.34 | 0.89 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 197.50 | 15.75 | 16.00 | 15.95 | -0.38 | -2.33% | 116 | 23 | 0.32 | 0.87 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 13.50 | 13.75 | 13.41 | -0.54 | -3.88% | 434 | 1,063 | 0.31 | 0.84 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 202.50 | 11.35 | 11.60 | 11.45 | -0.65 | -5.38% | 299 | 61 | 0.30 | 0.80 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 9.45 | 9.60 | 9.25 | -0.60 | -6.10% | 501 | 2,141 | 0.29 | 0.75 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 207.50 | 7.60 | 7.75 | 7.31 | -1.04 | -12.46% | 1,919 | 142 | 0.29 | 0.68 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 5.90 | 6.10 | 5.85 | -0.65 | -10.00% | 1,912 | 1,697 | 0.28 | 0.60 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 212.50 | 4.50 | 4.65 | 4.55 | -0.56 | -10.96% | 1,203 | 738 | 0.27 | 0.51 | 0.04 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 3.30 | 3.40 | 3.35 | -0.50 | -12.99% | 3,346 | 3,344 | 0.27 | 0.42 | 0.04 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 217.50 | 2.31 | 2.42 | 2.37 | -0.44 | -15.66% | 1,258 | 2,225 | 0.26 | 0.33 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 1.58 | 1.64 | 1.60 | -0.35 | -17.95% | 7,022 | 6,442 | 0.26 | 0.25 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 222.50 | 1.03 | 1.10 | 1.09 | -0.22 | -16.80% | 508 | 629 | 0.26 | 0.18 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 0.68 | 0.71 | 0.65 | -0.22 | -25.29% | 1,014 | 4,126 | 0.25 | 0.13 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 227.50 | 0.43 | 0.45 | 0.41 | -0.15 | -26.79% | 190 | 247 | 0.25 | 0.10 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 0.27 | 0.29 | 0.26 | -0.13 | -33.34% | 1,059 | 2,842 | 0.26 | 0.07 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 232.50 | 0.17 | 0.19 | 0.22 | -0.03 | -12.00% | 33 | 545 | 0.26 | 0.05 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 0.11 | 0.13 | 0.12 | -0.05 | -29.42% | 1,673 | 7,200 | 0.27 | 0.04 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 237.50 | 0.07 | 0.09 | 0.09 | -0.04 | -30.77% | 10 | 148 | 0.27 | 0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 605 | 2,599 | 0.28 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 245.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 22 | 649 | 0.31 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 221 | 853 | 0.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 255.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 229 | 0.35 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 148 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.41 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 321 | 0.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.22 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 301 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 8 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,464 | 2,019 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,242 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2,051 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 2,271 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 67 | 1,735 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 4,456 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 233 | 3,689 | 0.59 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 0.06 | 0.08 | 0.05 | 0.00 | 0.00% | 442 | 371 | 0.55 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.09 | 0.11 | 0.10 | +0.01 | +11.12% | 25 | 435 | 0.52 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 0.13 | 0.15 | 0.16 | +0.04 | +33.34% | 287 | 668 | 0.49 | -0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 0.19 | 0.22 | 0.22 | +0.04 | +22.23% | 308 | 1,021 | 0.46 | -0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 0.28 | 0.32 | 0.31 | +0.07 | +29.17% | 234 | 917 | 0.42 | -0.05 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 0.43 | 0.46 | 0.47 | +0.11 | +30.56% | 969 | 4,837 | 0.38 | -0.07 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 192.50 | 0.53 | 0.57 | 0.60 | +0.16 | +36.37% | 572 | 225 | 0.37 | -0.09 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 0.67 | 0.72 | 0.73 | +0.17 | +30.36% | 741 | 1,243 | 0.35 | -0.11 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 197.50 | 0.86 | 0.94 | 0.97 | +0.27 | +38.58% | 477 | 232 | 0.33 | -0.13 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 1.15 | 1.20 | 1.19 | +0.23 | +23.96% | 912 | 7,750 | 0.32 | -0.16 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 202.50 | 1.50 | 1.62 | 1.64 | +0.30 | +22.39% | 349 | 419 | 0.31 | -0.20 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 1.98 | 2.13 | 2.12 | +0.40 | +23.26% | 1,634 | 2,309 | 0.30 | -0.25 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 207.50 | 2.66 | 2.80 | 2.86 | +0.59 | +26.00% | 628 | 425 | 0.29 | -0.32 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 3.50 | 3.60 | 3.63 | +0.43 | +13.44% | 1,074 | 3,287 | 0.28 | -0.40 | 0.03 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 212.50 | 4.55 | 4.70 | 4.60 | +0.56 | +13.87% | 1,270 | 378 | 0.28 | -0.49 | 0.04 | -0.17 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 5.85 | 6.10 | 5.85 | +0.50 | +9.35% | 1,112 | 1,955 | 0.27 | -0.58 | 0.04 | -0.16 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 217.50 | 7.35 | 7.85 | 7.75 | +0.65 | +9.16% | 188 | 220 | 0.27 | -0.67 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 9.10 | 9.50 | 9.56 | +0.71 | +8.03% | 145 | 591 | 0.27 | -0.75 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 222.50 | 10.80 | 11.55 | 11.53 | +1.08 | +10.34% | 6 | 67 | 0.26 | -0.82 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 13.10 | 13.65 | 12.65 | -0.34 | -2.62% | 23 | 206 | 0.26 | -0.87 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 227.50 | 15.05 | 16.00 | 16.03 | +0.67 | +4.37% | 15 | 68 | 0.30 | -0.90 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 17.45 | 18.35 | 16.70 | -0.07 | -0.42% | 3 | 67 | 0.34 | -0.93 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 232.50 | 19.75 | 20.80 | 20.79 | +0.65 | +3.23% | 6 | 50 | 0.36 | -0.95 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 21.85 | 23.30 | 21.93 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.96 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 237.50 | 24.35 | 26.35 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 26.90 | 28.35 | 34.78 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/16/2025 | 6/13/2025 3:59:59 PM EST |
| 245.00 | 32.50 | 33.30 | 39.74 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/16/2025 | 6/13/2025 3:59:59 PM EST |
| 250.00 | 37.25 | 38.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 42.45 | 43.80 | 41.70 | +0.55 | +1.34% | 10 | 10 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 260.00 | 46.90 | 48.70 | 51.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 265.00 | 52.30 | 53.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 270.00 | 56.90 | 58.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 275.00 | 61.80 | 63.35 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 280.00 | 67.25 | 68.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 285.00 | 72.20 | 73.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |