Options Chain for AMAZON COM INC COM (AMZN) - $217.12 as of 6/27/2025 1:43:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 112.70 | 114.00 | 107.89 | 0.00 | 0.00% | 0 | 15 | 2.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 107.70 | 109.05 | 103.39 | 0.00 | 0.00% | 0 | 33 | 2.82 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 102.70 | 104.05 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 120.00 | 97.70 | 99.00 | 91.93 | 0.00 | 0.00% | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 92.70 | 94.00 | 92.53 | 0.00 | 0.00% | 0 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 87.75 | 89.00 | 89.35 | +5.59 | +6.68% | 1 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 135.00 | 82.75 | 84.00 | 85.10 | +6.58 | +8.38% | 20 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 140.00 | 78.15 | 79.00 | 74.97 | 0.00 | 0.00% | 0 | 3,201 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 145.00 | 72.75 | 74.05 | 76.43 | +7.73 | +11.26% | 1 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 150.00 | 68.20 | 68.70 | 63.10 | 0.00 | 0.00% | 0 | 6,721 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 155.00 | 62.80 | 64.00 | 60.47 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 160.00 | 58.15 | 59.05 | 59.78 | +2.18 | +3.79% | 2 | 16 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 165.00 | 52.75 | 54.05 | 48.70 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 170.00 | 48.20 | 49.05 | 48.55 | +1.21 | +2.56% | 1 | 103 | 1.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 175.00 | 43.30 | 43.85 | 44.63 | +3.68 | +8.99% | 19 | 886 | 1.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 180.00 | 38.35 | 38.65 | 39.72 | +2.68 | +7.24% | 45 | 566 | 0.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 182.50 | 35.70 | 36.40 | 35.98 | % | 11 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 185.00 | 33.25 | 33.90 | 33.48 | +0.96 | +2.96% | 32 | 119 | 0.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 187.50 | 30.95 | 31.20 | 30.85 | +8.95 | +40.87% | 16 | 424 | 0.62 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 190.00 | 28.45 | 28.70 | 28.62 | +1.02 | +3.70% | 36 | 196 | 0.62 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 192.50 | 25.60 | 26.20 | 25.65 | +5.50 | +27.30% | 6 | 360 | 0.55 | 0.99 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 195.00 | 23.50 | 23.70 | 23.48 | +0.77 | +3.40% | 71 | 197 | 0.48 | 0.99 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 197.50 | 20.90 | 21.30 | 21.90 | +6.85 | +45.52% | 19 | 251 | 0.46 | 0.98 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 200.00 | 18.60 | 18.75 | 18.70 | +1.15 | +6.56% | 62 | 1,236 | 0.41 | 0.97 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 202.50 | 16.10 | 16.30 | 16.03 | +0.63 | +4.10% | 58 | 566 | 0.40 | 0.95 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 205.00 | 13.65 | 13.85 | 13.80 | +1.02 | +7.99% | 183 | 3,313 | 0.30 | 0.93 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 207.50 | 11.25 | 11.45 | 11.02 | +0.27 | +2.52% | 327 | 949 | 0.28 | 0.90 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 210.00 | 8.90 | 9.10 | 8.90 | +0.66 | +8.01% | 694 | 3,430 | 0.28 | 0.86 | 0.03 | -0.16 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 212.50 | 6.75 | 6.90 | 6.74 | +0.69 | +11.41% | 1,063 | 3,179 | 0.26 | 0.81 | 0.04 | -0.17 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 215.00 | 4.85 | 4.95 | 4.94 | +0.52 | +11.77% | 3,310 | 8,335 | 0.25 | 0.72 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 217.50 | 3.25 | 3.30 | 3.30 | +0.40 | +13.80% | 7,608 | 5,892 | 0.25 | 0.57 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 220.00 | 2.01 | 2.03 | 2.02 | +0.13 | +6.88% | 30,232 | 14,052 | 0.24 | 0.41 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 222.50 | 1.13 | 1.15 | 1.14 | -0.01 | -0.87% | 28,714 | 12,726 | 0.24 | 0.27 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 225.00 | 0.60 | 0.61 | 0.61 | -0.04 | -6.16% | 36,792 | 9,205 | 0.24 | 0.17 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 227.50 | 0.31 | 0.32 | 0.32 | -0.05 | -13.52% | 8,365 | 2,611 | 0.24 | 0.10 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 230.00 | 0.17 | 0.18 | 0.18 | -0.01 | -5.27% | 7,933 | 11,591 | 0.25 | 0.05 | 0.02 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 232.50 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 7,961 | 663 | 0.26 | 0.03 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 235.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 2,457 | 3,299 | 0.28 | 0.01 | 0.01 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 237.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 631 | 397 | 0.30 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 257 | 1,231 | 0.31 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 245.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 634 | 1,246 | 0.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 138 | 673 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 255.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 65 | 1,522 | 0.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 110 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,523 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 207 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5,714 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,838 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,482 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 3,769 | 0.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 1,513 | 0.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 55 | 3,208 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 180.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 66 | 2,666 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 182.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 304 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 31 | 1,507 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 187.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 22 | 135 | 0.50 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 190.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 261 | 1,809 | 0.48 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 192.50 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 72 | 718 | 0.45 | -0.01 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 195.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 325 | 1,059 | 0.42 | -0.01 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 197.50 | 0.09 | 0.10 | 0.09 | -0.02 | -18.19% | 798 | 1,394 | 0.40 | -0.02 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 200.00 | 0.11 | 0.12 | 0.12 | -0.03 | -20.00% | 1,381 | 5,875 | 0.36 | -0.03 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 202.50 | 0.14 | 0.15 | 0.14 | -0.05 | -26.32% | 345 | 3,519 | 0.34 | -0.05 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 205.00 | 0.19 | 0.20 | 0.20 | -0.06 | -23.08% | 1,677 | 2,666 | 0.31 | -0.07 | 0.01 | -0.13 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 207.50 | 0.28 | 0.29 | 0.32 | -0.09 | -21.96% | 3,793 | 3,362 | 0.29 | -0.10 | 0.02 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 210.00 | 0.45 | 0.46 | 0.46 | -0.25 | -35.22% | 5,939 | 6,214 | 0.27 | -0.14 | 0.03 | -0.16 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 212.50 | 0.77 | 0.79 | 0.78 | -0.45 | -36.59% | 4,961 | 2,990 | 0.26 | -0.19 | 0.04 | -0.17 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 215.00 | 1.33 | 1.36 | 1.35 | -0.69 | -33.83% | 12,655 | 7,839 | 0.25 | -0.28 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 217.50 | 2.20 | 2.24 | 2.20 | -0.83 | -27.40% | 8,973 | 921 | 0.24 | -0.43 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 220.00 | 3.45 | 3.50 | 3.56 | -0.94 | -20.89% | 8,464 | 1,605 | 0.24 | -0.59 | 0.06 | -0.21 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 222.50 | 5.05 | 5.20 | 5.10 | -1.25 | -19.69% | 1,547 | 343 | 0.24 | -0.73 | 0.05 | -0.19 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 225.00 | 7.00 | 7.20 | 7.05 | -1.48 | -17.36% | 662 | 267 | 0.24 | -0.83 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 227.50 | 9.20 | 9.45 | 9.40 | -4.35 | -31.64% | 162 | 0 | 0.24 | -0.90 | 0.03 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 230.00 | 11.60 | 11.85 | 11.90 | -1.40 | -10.53% | 863 | 31 | 0.30 | -0.95 | 0.02 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 232.50 | 14.05 | 14.30 | 13.65 | -1.62 | -10.61% | 51 | 0 | 0.35 | -0.97 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 235.00 | 16.40 | 17.10 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.02 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 237.50 | 18.80 | 19.95 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 240.00 | 21.40 | 22.30 | 20.45 | -2.85 | -12.24% | 2 | 5 | 0.62 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 245.00 | 26.40 | 27.20 | 42.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/27/2025 1:58:59 PM EST |
| 250.00 | 31.35 | 32.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 255.00 | 36.25 | 37.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 260.00 | 41.25 | 42.20 | 43.28 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 265.00 | 46.25 | 47.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 270.00 | 51.25 | 52.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 275.00 | 56.40 | 57.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 280.00 | 61.25 | 62.25 | 61.35 | % | 1 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 285.00 | 66.30 | 67.25 | 67.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |