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 | 105.65 | 108.75 | 110.95 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 100.70 | 104.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 95.75 | 98.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 92.20 | 94.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 87.25 | 88.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 82.25 | 83.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 77.45 | 79.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 71.75 | 73.70 | 74.30 | % | 8,361 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 145.00 | 66.85 | 69.55 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 62.00 | 64.00 | 68.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 57.50 | 59.10 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 160.00 | 51.55 | 54.05 | 58.69 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.97 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 47.85 | 49.45 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 170.00 | 42.45 | 44.55 | 42.90 | -4.10 | -8.73% | 2,836 | 1 | 0.53 | 0.95 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 38.35 | 39.90 | 37.06 | -4.34 | -10.49% | 2 | 1 | 0.49 | 0.94 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 33.60 | 35.80 | 36.61 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.92 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 28.80 | 30.65 | 29.40 | -0.73 | -2.43% | 5 | 3 | 0.33 | 0.89 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 24.70 | 26.10 | 24.95 | -0.65 | -2.54% | 1 | 20 | 0.33 | 0.85 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 20.05 | 21.45 | 20.53 | -0.66 | -3.12% | 61 | 27 | 0.32 | 0.81 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 16.80 | 17.45 | 16.46 | -0.86 | -4.97% | 21 | 89 | 0.31 | 0.74 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 13.00 | 13.55 | 12.90 | -0.65 | -4.80% | 53 | 131 | 0.30 | 0.67 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 9.80 | 10.25 | 9.98 | -0.70 | -6.56% | 115 | 282 | 0.29 | 0.58 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 7.10 | 7.70 | 6.97 | -0.73 | -9.49% | 420 | 811 | 0.28 | 0.49 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 4.95 | 5.20 | 5.08 | -0.24 | -4.52% | 283 | 1,144 | 0.27 | 0.39 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 3.25 | 3.60 | 3.20 | -0.46 | -12.57% | 200 | 426 | 0.27 | 0.29 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 2.01 | 2.33 | 2.13 | -0.15 | -6.58% | 197 | 1,359 | 0.26 | 0.21 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 1.22 | 1.47 | 1.45 | 0.00 | 0.00% | 102 | 282 | 0.26 | 0.14 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 0.69 | 0.95 | 0.82 | -0.09 | -9.89% | 70 | 779 | 0.26 | 0.09 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 245.00 | 0.46 | 0.66 | 0.46 | -0.13 | -22.04% | 52 | 136 | 0.26 | 0.06 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 250.00 | 0.21 | 0.35 | 0.34 | -0.10 | -22.73% | 10 | 101 | 0.26 | 0.04 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 255.00 | 0.09 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 59 | 0.26 | 0.02 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.27 | 0.21 | +0.05 | +31.25% | 12 | 19 | 0.31 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.23 | 0.11 | -0.17 | -60.72% | 2 | 2 | 0.33 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 275.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.17 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 0.17 | % | 0 | 0 | 0.40 | 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 | 0.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.11 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.24 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.01 | 0.27 | 0.15 | +0.04 | +36.37% | 8,362 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 0.02 | 0.29 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.07 | 0.31 | 0.20 | -0.21 | -51.22% | 1 | 2 | 0.48 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.13 | 0.44 | 0.26 | +0.01 | +4.00% | 4 | 1,002 | 0.47 | -0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 0.29 | 0.42 | 0.35 | % | 2 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 165.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 11 | 26 | 0.44 | -0.03 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.48 | 0.74 | 0.60 | +0.08 | +15.39% | 2,863 | 268 | 0.42 | -0.05 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 0.57 | 0.90 | 0.79 | +0.19 | +31.67% | 4 | 28 | 0.40 | -0.06 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 0.88 | 1.15 | 1.06 | +0.20 | +23.26% | 89 | 32 | 0.37 | -0.08 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 1.29 | 1.56 | 1.46 | +0.27 | +22.69% | 14 | 113 | 0.36 | -0.11 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 1.82 | 2.09 | 2.02 | +0.35 | +20.96% | 49 | 441 | 0.34 | -0.15 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 2.50 | 2.87 | 2.71 | +0.37 | +15.82% | 113 | 627 | 0.33 | -0.19 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 3.45 | 3.85 | 3.83 | +0.48 | +14.33% | 60 | 431 | 0.32 | -0.26 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 4.80 | 5.25 | 5.28 | +0.70 | +15.29% | 50 | 431 | 0.30 | -0.33 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 6.55 | 7.15 | 6.97 | +0.72 | +11.52% | 208 | 408 | 0.30 | -0.42 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 8.95 | 9.40 | 9.30 | +0.55 | +6.29% | 24 | 121 | 0.28 | -0.51 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 11.50 | 12.30 | 10.77 | -0.33 | -2.98% | 9 | 48 | 0.28 | -0.61 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 15.05 | 15.60 | 16.36 | +4.59 | +39.00% | 2 | 4 | 0.27 | -0.71 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 18.70 | 19.55 | 18.31 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.79 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 23.00 | 24.75 | 21.75 | -1.26 | -5.48% | 2 | 23 | 0.32 | -0.86 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 26.40 | 29.25 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 32.50 | 34.35 | 27.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 250.00 | 36.70 | 39.80 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 41.30 | 43.90 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 46.95 | 48.75 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 265.00 | 51.75 | 53.45 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 270.00 | 56.75 | 58.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 275.00 | 61.25 | 63.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 280.00 | 67.10 | 68.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 285.00 | 71.25 | 74.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |