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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 100.80 | 104.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 95.85 | 99.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 90.95 | 94.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 86.00 | 89.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 81.05 | 84.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 76.15 | 79.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 71.20 | 74.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 66.30 | 69.40 | 66.20 | % | 2 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 150.00 | 61.45 | 65.10 | 61.40 | % | 2 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 155.00 | 56.60 | 60.25 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 160.00 | 51.75 | 55.25 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 165.00 | 46.95 | 50.55 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 170.00 | 42.20 | 45.80 | % | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 175.00 | 37.50 | 41.15 | 40.00 | % | 5 | 0 | 0.49 | 0.92 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 180.00 | 32.95 | 36.20 | 35.81 | % | 1 | 0 | 0.39 | 0.90 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 185.00 | 28.50 | 32.30 | 30.22 | % | 3 | 0 | 0.37 | 0.86 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 190.00 | 24.25 | 28.10 | 27.00 | +0.65 | +2.47% | 3 | 1 | 0.35 | 0.82 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 20.80 | 23.30 | 22.77 | +0.15 | +0.67% | 2 | 1 | 0.35 | 0.77 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 16.55 | 20.50 | 18.71 | -0.41 | -2.15% | 35 | 2 | 0.35 | 0.72 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 13.15 | 16.40 | 16.10 | +0.43 | +2.75% | 1 | 1 | 0.34 | 0.65 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 11.40 | 13.40 | 12.20 | -0.40 | -3.18% | 40 | 4 | 0.33 | 0.58 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 9.20 | 9.95 | 9.20 | -0.80 | -8.00% | 73 | 36 | 0.33 | 0.50 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 7.00 | 8.45 | 7.20 | +0.08 | +1.13% | 49 | 2 | 0.33 | 0.42 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 225.00 | 3.30 | 6.25 | 5.28 | -0.32 | -5.72% | 44 | 45 | 0.31 | 0.34 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 230.00 | 2.53 | 4.30 | 3.85 | -0.15 | -3.75% | 35 | 36 | 0.30 | 0.27 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 235.00 | 1.52 | 2.70 | 3.00 | +0.06 | +2.05% | 4 | 36 | 0.28 | 0.20 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 240.00 | 0.98 | 2.54 | 0.97 | -1.19 | -55.10% | 19 | 4 | 0.29 | 0.14 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 245.00 | 0.49 | 1.90 | 1.30 | % | 2 | 0 | 0.29 | 0.10 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 250.00 | 0.18 | 1.20 | 0.85 | % | 77 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 255.00 | 0.00 | 1.03 | % | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.08 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.91 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.80 | 0.30 | % | 2 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 275.00 | 0.00 | 0.72 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.67 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 0.64 | % | 0 | 0 | 0.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.61 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.63 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.66 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.69 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.73 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.78 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.84 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.01 | 0.51 | 0.38 | +0.10 | +35.72% | 7 | 1 | 0.43 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.05 | 0.47 | % | 1 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 160.00 | 0.02 | 1.19 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 0.20 | 1.30 | 0.80 | +0.15 | +23.08% | 2 | 240 | 0.43 | -0.04 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.51 | 1.43 | 1.04 | % | 14 | 0 | 0.42 | -0.06 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 175.00 | 0.54 | 1.98 | 1.12 | +0.02 | +1.82% | 19 | 1 | 0.40 | -0.08 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 0.85 | 2.44 | 1.63 | +0.11 | +7.24% | 9 | 10 | 0.39 | -0.10 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 1.31 | 3.05 | 2.38 | +0.37 | +18.41% | 2 | 8 | 0.38 | -0.14 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 1.95 | 3.30 | 3.15 | +0.47 | +17.54% | 13 | 5 | 0.36 | -0.18 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 2.83 | 4.95 | 3.34 | -0.27 | -7.48% | 8 | 2 | 0.36 | -0.23 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 4.50 | 6.25 | 4.70 | -0.10 | -2.09% | 46 | 6 | 0.35 | -0.28 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 205.00 | 5.00 | 7.40 | 6.25 | +0.05 | +0.81% | 12 | 34 | 0.34 | -0.35 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 8.50 | 9.95 | 8.95 | +0.88 | +10.91% | 27 | 30 | 0.35 | -0.42 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 215.00 | 9.25 | 12.30 | 11.27 | +0.55 | +5.14% | 10 | 2 | 0.33 | -0.50 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 220.00 | 12.00 | 15.00 | 13.75 | % | 1 | 0 | 0.32 | -0.58 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 225.00 | 15.00 | 18.10 | 16.86 | % | 5 | 0 | 0.32 | -0.66 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 230.00 | 18.60 | 22.50 | % | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 23.15 | 26.45 | % | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 27.00 | 30.50 | % | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 31.40 | 35.25 | % | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 36.15 | 39.95 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 41.25 | 44.95 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 46.15 | 49.95 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 265.00 | 51.15 | 54.95 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 270.00 | 56.15 | 59.95 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 275.00 | 61.15 | 64.95 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 280.00 | 66.15 | 69.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 285.00 | 71.15 | 74.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |