Options Chain for AMAZON COM INC COM (AMZN) - $211.99 as of 6/26/2025 11:02:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 108.15 | 111.55 | 109.05 | 0.00 | 0.00% | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 110.00 | 103.25 | 106.45 | 95.89 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:59:00 AM EST |
| 115.00 | 98.15 | 101.55 | 98.93 | 0.00 | 0.00% | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 120.00 | 93.25 | 96.50 | 94.00 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 89.20 | 91.55 | 92.58 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:00 AM EST |
| 130.00 | 84.00 | 86.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 135.00 | 79.10 | 81.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 140.00 | 74.60 | 75.55 | 69.75 | 0.00 | 0.00% | 0 | 6,502 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 145.00 | 69.20 | 71.65 | 65.97 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 64.80 | 65.50 | 64.02 | 0.00 | 0.00% | 0 | 6,710 | 1.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 59.30 | 61.65 | 61.31 | 0.00 | 0.00% | 0 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 54.15 | 56.60 | 46.61 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 49.05 | 51.70 | 49.25 | 0.00 | 0.00% | 0 | 23 | 0.99 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 44.20 | 46.65 | 44.30 | 0.00 | 0.00% | 0 | 24 | 0.90 | 1.00 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 175.00 | 39.60 | 40.55 | 39.34 | -2.87 | -6.80% | 3 | 96 | 0.82 | 0.99 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 34.80 | 36.40 | 34.10 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.98 | 0.00 | -0.05 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 185.00 | 30.25 | 30.50 | 29.00 | +1.45 | +5.27% | 147 | 317 | 0.45 | 0.97 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 27.10 | 28.90 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 6/26/2025 10:59:00 AM EST | |||
| 190.00 | 24.95 | 26.55 | 24.62 | +1.57 | +6.82% | 2 | 105 | 0.54 | 0.95 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 22.35 | 23.75 | 20.32 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.94 | 0.01 | -0.09 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 195.00 | 20.45 | 20.70 | 18.21 | +0.38 | +2.14% | 4 | 105 | 0.29 | 0.92 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 197.50 | 17.60 | 18.60 | 15.53 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.90 | 0.01 | -0.10 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 200.00 | 15.75 | 16.05 | 15.40 | +2.52 | +19.57% | 217 | 822 | 0.28 | 0.88 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 202.50 | 13.50 | 13.70 | 12.50 | +1.22 | +10.82% | 27 | 56 | 0.27 | 0.85 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 205.00 | 11.35 | 11.55 | 11.30 | +2.00 | +21.51% | 208 | 898 | 0.27 | 0.81 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 207.50 | 9.40 | 9.50 | 9.31 | +1.81 | +24.14% | 142 | 436 | 0.26 | 0.76 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 210.00 | 7.55 | 7.65 | 7.50 | +1.79 | +31.35% | 206 | 1,363 | 0.26 | 0.68 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 212.50 | 5.90 | 6.00 | 5.85 | +1.50 | +34.49% | 353 | 812 | 0.25 | 0.59 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 215.00 | 4.45 | 4.55 | 4.50 | +1.30 | +40.63% | 1,650 | 2,609 | 0.25 | 0.49 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 217.50 | 3.25 | 3.35 | 3.30 | +1.04 | +46.02% | 591 | 6,479 | 0.24 | 0.39 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 220.00 | 2.33 | 2.36 | 2.34 | +0.81 | +52.95% | 2,174 | 3,310 | 0.24 | 0.30 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 222.50 | 1.60 | 1.63 | 1.51 | +0.52 | +52.53% | 400 | 749 | 0.24 | 0.22 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 225.00 | 1.06 | 1.08 | 1.05 | +0.41 | +64.07% | 877 | 2,891 | 0.24 | 0.16 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 227.50 | 0.68 | 0.69 | 0.66 | +0.26 | +65.00% | 441 | 465 | 0.24 | 0.11 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 230.00 | 0.43 | 0.45 | 0.42 | +0.17 | +68.00% | 191 | 9,234 | 0.24 | 0.08 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 232.50 | 0.27 | 0.28 | 0.27 | +0.12 | +80.00% | 28 | 573 | 0.24 | 0.05 | 0.01 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 235.00 | 0.17 | 0.19 | 0.17 | +0.06 | +54.55% | 145 | 1,468 | 0.25 | 0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 240.00 | 0.07 | 0.09 | 0.06 | -0.01 | -14.29% | 3 | 1,106 | 0.26 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 245.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 920 | 0.28 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 250.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 690 | 0.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 255.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 886 | 0.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 260.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 788 | 0.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 265.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 5 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,752 | 0.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,901 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:00 AM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:00 AM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 130.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 6,513 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 150.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 12 | 8,483 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 155.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 160.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 485 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 165.00 | 0.04 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 828 | 0.53 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:00 AM EST |
| 170.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 3 | 623 | 0.49 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 175.00 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 10 | 747 | 0.46 | -0.01 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 180.00 | 0.11 | 0.12 | 0.11 | -0.03 | -21.43% | 15 | 542 | 0.41 | -0.02 | 0.00 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 185.00 | 0.15 | 0.16 | 0.15 | -0.05 | -25.00% | 12 | 602 | 0.38 | -0.03 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 187.50 | 0.18 | 0.19 | 0.19 | -0.01 | -5.00% | 10 | 95 | 0.36 | -0.04 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 190.00 | 0.22 | 0.23 | 0.21 | -0.12 | -36.37% | 69 | 1,075 | 0.34 | -0.05 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 192.50 | 0.26 | 0.28 | 0.36 | -0.05 | -12.20% | 12 | 173 | 0.32 | -0.06 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 195.00 | 0.34 | 0.35 | 0.36 | -0.15 | -29.42% | 33 | 1,338 | 0.31 | -0.08 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 197.50 | 0.45 | 0.46 | 0.48 | -0.23 | -32.40% | 33 | 203 | 0.30 | -0.10 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 200.00 | 0.61 | 0.62 | 0.63 | -0.34 | -35.06% | 45 | 1,659 | 0.28 | -0.12 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 202.50 | 0.84 | 0.86 | 0.92 | -0.44 | -32.36% | 43 | 185 | 0.28 | -0.15 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 205.00 | 1.19 | 1.21 | 1.24 | -0.60 | -32.61% | 75 | 2,198 | 0.27 | -0.19 | 0.02 | -0.12 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 207.50 | 1.66 | 1.69 | 1.75 | -0.80 | -31.38% | 136 | 406 | 0.26 | -0.24 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 210.00 | 2.30 | 2.34 | 2.45 | -1.00 | -28.99% | 267 | 1,219 | 0.26 | -0.32 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 212.50 | 3.15 | 3.20 | 3.40 | -1.10 | -24.45% | 117 | 169 | 0.25 | -0.41 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 215.00 | 4.20 | 4.30 | 4.40 | -1.40 | -24.14% | 151 | 547 | 0.25 | -0.51 | 0.04 | -0.15 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 217.50 | 5.50 | 5.60 | 6.02 | -1.23 | -16.97% | 11 | 50 | 0.24 | -0.61 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 220.00 | 7.05 | 7.15 | 7.40 | -1.55 | -17.32% | 47 | 442 | 0.24 | -0.70 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 222.50 | 8.80 | 8.95 | 10.21 | +0.56 | +5.81% | 3 | 29 | 0.24 | -0.78 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 225.00 | 10.80 | 11.00 | 11.80 | +0.61 | +5.46% | 1 | 36 | 0.24 | -0.84 | 0.02 | -0.09 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 227.50 | 12.90 | 13.15 | % | 0 | 0 | 0.26 | -0.89 | 0.02 | -0.07 | 6/26/2025 10:59:00 AM EST | |||
| 230.00 | 15.15 | 15.50 | 15.50 | -1.87 | -10.77% | 1 | 69 | 0.31 | -0.92 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:59:00 AM EST |
| 232.50 | 17.05 | 18.65 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.04 | 6/26/2025 10:59:00 AM EST | |||
| 235.00 | 19.80 | 21.20 | 25.95 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.97 | 0.01 | -0.03 | 6/23/2025 | 6/26/2025 10:59:00 AM EST |
| 240.00 | 24.55 | 26.10 | 26.05 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 10:59:00 AM EST |
| 245.00 | 29.45 | 31.15 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:59:00 AM EST | |||
| 250.00 | 34.50 | 36.05 | 37.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:00 AM EST |
| 255.00 | 39.55 | 41.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 260.00 | 44.80 | 46.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 265.00 | 49.75 | 51.15 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 270.00 | 54.80 | 56.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 275.00 | 59.75 | 61.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 280.00 | 64.80 | 66.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST | |||
| 285.00 | 69.75 | 71.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:00 AM EST |