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 | 112.75 | 113.95 | 109.05 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 107.70 | 108.95 | 95.89 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 103.00 | 103.95 | 98.93 | 0.00 | 0.00% | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 97.70 | 99.00 | 94.00 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 92.70 | 94.00 | 92.58 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 87.70 | 89.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 135.00 | 83.05 | 84.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 140.00 | 78.35 | 78.90 | 69.75 | 0.00 | 0.00% | 0 | 6,502 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 145.00 | 73.05 | 74.00 | 65.97 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 150.00 | 68.40 | 69.00 | 70.14 | +6.12 | +9.56% | 8 | 6,710 | 1.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 155.00 | 63.15 | 64.05 | 61.31 | 0.00 | 0.00% | 0 | 20 | 0.95 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:59 PM EST |
| 160.00 | 58.25 | 59.05 | 46.61 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:59 PM EST |
| 165.00 | 53.20 | 54.10 | 56.21 | +6.96 | +14.14% | 10 | 23 | 0.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 170.00 | 48.00 | 49.10 | 51.45 | +7.15 | +16.14% | 7 | 24 | 0.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 175.00 | 43.25 | 44.10 | 46.60 | +5.56 | +13.55% | 4 | 102 | 0.67 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 180.00 | 38.30 | 39.10 | 39.98 | +1.89 | +4.97% | 1 | 51 | 0.53 | 0.99 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 185.00 | 33.70 | 34.00 | 34.91 | +2.55 | +7.88% | 1 | 311 | 0.51 | 0.98 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 187.50 | 30.90 | 31.50 | 33.24 | % | 2 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 190.00 | 28.55 | 29.10 | 30.17 | +2.52 | +9.12% | 45 | 117 | 0.43 | 0.97 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 192.50 | 25.75 | 26.80 | 23.90 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.96 | 0.00 | -0.07 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 195.00 | 23.85 | 24.10 | 24.77 | +2.39 | +10.68% | 179 | 104 | 0.31 | 0.95 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 197.50 | 21.05 | 22.05 | 22.67 | +7.14 | +45.98% | 1 | 6 | 0.38 | 0.93 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 200.00 | 19.00 | 19.25 | 19.00 | +0.66 | +3.60% | 131 | 892 | 0.30 | 0.92 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 202.50 | 16.65 | 16.85 | 17.70 | +2.10 | +13.47% | 6 | 55 | 0.29 | 0.90 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 205.00 | 14.35 | 14.55 | 14.16 | +0.39 | +2.84% | 141 | 878 | 0.28 | 0.87 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 207.50 | 12.10 | 12.35 | 13.25 | +1.48 | +12.58% | 40 | 414 | 0.27 | 0.84 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 210.00 | 10.05 | 10.20 | 9.85 | +0.49 | +5.24% | 328 | 1,349 | 0.27 | 0.80 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 212.50 | 8.15 | 8.25 | 8.20 | +0.72 | +9.63% | 313 | 881 | 0.26 | 0.73 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 215.00 | 6.40 | 6.50 | 6.45 | +0.53 | +8.96% | 1,478 | 3,065 | 0.25 | 0.65 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 217.50 | 4.85 | 4.95 | 4.86 | +0.30 | +6.58% | 1,260 | 4,598 | 0.25 | 0.56 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 220.00 | 3.60 | 3.65 | 3.62 | +0.23 | +6.79% | 6,490 | 11,444 | 0.25 | 0.46 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 222.50 | 2.56 | 2.60 | 2.57 | +0.19 | +7.99% | 3,707 | 4,236 | 0.24 | 0.37 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 225.00 | 1.76 | 1.79 | 1.78 | +0.09 | +5.33% | 5,763 | 3,387 | 0.24 | 0.29 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 227.50 | 1.16 | 1.20 | 1.16 | 0.00 | 0.00% | 2,548 | 1,102 | 0.24 | 0.22 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 230.00 | 0.75 | 0.78 | 0.77 | +0.02 | +2.67% | 3,098 | 6,799 | 0.24 | 0.16 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 232.50 | 0.48 | 0.50 | 0.48 | -0.01 | -2.05% | 1,487 | 916 | 0.24 | 0.12 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 235.00 | 0.30 | 0.32 | 0.31 | 0.00 | 0.00% | 1,282 | 4,613 | 0.24 | 0.09 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 240.00 | 0.13 | 0.14 | 0.13 | -0.01 | -7.15% | 2,168 | 1,257 | 0.25 | 0.04 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 245.00 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 870 | 629 | 0.27 | 0.02 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 250.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 455 | 863 | 0.28 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 255.00 | 0.02 | 0.03 | 0.04 | +0.02 | +100.00% | 32 | 882 | 0.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 260.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 61 | 807 | 0.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 265.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,284 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,752 | 0.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,901 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 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 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6,513 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.75 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 8,467 | 0.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 155.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 16 | 240 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 137 | 485 | 0.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 165.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 6 | 829 | 0.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 170.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 10 | 635 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 175.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 50 | 744 | 0.49 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 180.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 75 | 677 | 0.46 | -0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 185.00 | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 42 | 608 | 0.41 | -0.02 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 187.50 | 0.13 | 0.15 | 0.12 | -0.05 | -29.42% | 2 | 108 | 0.40 | -0.02 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 190.00 | 0.16 | 0.17 | 0.17 | -0.02 | -10.53% | 101 | 1,120 | 0.38 | -0.03 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 192.50 | 0.19 | 0.21 | 0.18 | -0.08 | -30.77% | 9 | 174 | 0.36 | -0.04 | 0.00 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 195.00 | 0.23 | 0.25 | 0.25 | -0.03 | -10.72% | 276 | 1,364 | 0.34 | -0.05 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 197.50 | 0.29 | 0.31 | 0.26 | -0.08 | -23.53% | 54 | 445 | 0.32 | -0.07 | 0.01 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 200.00 | 0.38 | 0.39 | 0.40 | -0.08 | -16.67% | 261 | 1,695 | 0.31 | -0.08 | 0.01 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 202.50 | 0.51 | 0.52 | 0.55 | -0.09 | -14.07% | 298 | 334 | 0.29 | -0.10 | 0.01 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 205.00 | 0.70 | 0.71 | 0.71 | -0.20 | -21.98% | 688 | 2,328 | 0.28 | -0.13 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 207.50 | 0.97 | 0.99 | 0.99 | -0.27 | -21.43% | 329 | 570 | 0.27 | -0.16 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 210.00 | 1.37 | 1.40 | 1.48 | -0.24 | -13.96% | 1,361 | 1,711 | 0.27 | -0.20 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 212.50 | 1.93 | 1.96 | 1.95 | -0.44 | -18.41% | 877 | 501 | 0.26 | -0.27 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 215.00 | 2.68 | 2.72 | 2.72 | -0.53 | -16.31% | 1,470 | 2,413 | 0.25 | -0.35 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 217.50 | 3.60 | 3.70 | 3.75 | -0.60 | -13.80% | 1,081 | 548 | 0.25 | -0.44 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 220.00 | 4.85 | 4.95 | 4.95 | -0.50 | -9.18% | 933 | 475 | 0.24 | -0.54 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 222.50 | 6.30 | 6.40 | 6.61 | -0.54 | -7.56% | 342 | 78 | 0.24 | -0.63 | 0.04 | -0.15 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 225.00 | 8.00 | 8.10 | 8.05 | -1.04 | -11.45% | 138 | 56 | 0.24 | -0.71 | 0.03 | -0.14 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 227.50 | 9.90 | 10.05 | 10.06 | -0.74 | -6.86% | 33 | 1 | 0.24 | -0.78 | 0.03 | -0.12 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 230.00 | 12.05 | 12.20 | 12.17 | -0.84 | -6.46% | 40 | 70 | 0.24 | -0.84 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 232.50 | 14.20 | 14.85 | 14.42 | % | 2 | 0 | 0.26 | -0.88 | 0.02 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 235.00 | 16.65 | 17.05 | 16.02 | -2.48 | -13.41% | 119 | 10 | 0.30 | -0.91 | 0.01 | -0.07 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 240.00 | 21.50 | 21.80 | 20.90 | -5.15 | -19.77% | 412 | 0 | 0.33 | -0.96 | 0.01 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 245.00 | 26.15 | 27.40 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 250.00 | 31.25 | 32.40 | 32.95 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 255.00 | 36.25 | 37.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 260.00 | 41.25 | 42.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 265.00 | 46.25 | 47.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 270.00 | 51.25 | 52.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 275.00 | 56.25 | 57.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 280.00 | 61.25 | 62.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 285.00 | 66.25 | 67.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST |