Options Chain for AMAZON COM INC COM (AMZN) - $223.22 as of 7/8/2025 7:04:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 69.55 | 71.70 | 70.63 | 72.00 | % | 0.47 | 5,001 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 155.00 | 63.65 | 67.35 | 65.50 | 69.81 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 59.45 | 62.55 | 61.00 | % | 0.38 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 165.00 | 54.80 | 56.35 | 55.58 | 59.77 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.58 | 0.97 | 0.00 | -0.05 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 170.00 | 50.65 | 52.65 | 51.65 | 51.94 | % | 0.30 | 1 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 175.00 | 44.95 | 47.65 | 46.30 | 46.75 | -3.62 | -7.19% | 0.26 | 1 | 10 | 0.48 | 0.95 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 180.00 | 40.35 | 42.50 | 41.43 | 45.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.40 | 0.93 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 185.00 | 35.45 | 37.40 | 36.43 | 37.17 | % | 0.20 | 1 | 0 | 0.36 | 0.90 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 190.00 | 32.10 | 32.85 | 32.48 | 33.36 | % | 0.17 | 50 | 0 | 0.39 | 0.88 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 195.00 | 27.65 | 28.55 | 28.10 | 28.58 | % | 0.14 | 4 | 0 | 0.37 | 0.84 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 200.00 | 23.80 | 24.70 | 24.25 | 23.94 | -4.26 | -15.11% | 0.12 | 29 | 9 | 0.37 | 0.80 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 205.00 | 19.45 | 20.65 | 20.05 | 20.40 | -2.73 | -11.81% | 0.10 | 6 | 13 | 0.35 | 0.74 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 210.00 | 16.25 | 17.20 | 16.73 | 17.35 | -1.86 | -9.69% | 0.08 | 46 | 29 | 0.36 | 0.68 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 215.00 | 13.50 | 13.80 | 13.65 | 13.80 | -2.18 | -13.65% | 0.06 | 37 | 25 | 0.35 | 0.61 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 220.00 | 10.75 | 11.10 | 10.93 | 10.87 | -2.48 | -18.58% | 0.05 | 355 | 107 | 0.35 | 0.53 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 225.00 | 8.35 | 8.70 | 8.53 | 8.45 | -2.75 | -24.56% | 0.04 | 291 | 161 | 0.34 | 0.46 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 230.00 | 6.40 | 6.85 | 6.63 | 6.60 | -1.75 | -20.96% | 0.03 | 136 | 80 | 0.34 | 0.38 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 235.00 | 4.80 | 5.15 | 4.98 | 4.94 | -1.46 | -22.82% | 0.02 | 121 | 25 | 0.34 | 0.31 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 240.00 | 3.30 | 3.70 | 3.50 | 3.62 | -1.08 | -22.98% | 0.01 | 274 | 123 | 0.32 | 0.25 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 245.00 | 2.50 | 2.78 | 2.64 | 2.54 | -0.81 | -24.18% | 0.01 | 190 | 29 | 0.33 | 0.20 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 250.00 | 1.60 | 1.99 | 1.80 | 1.90 | -0.56 | -22.77% | 0.01 | 48 | 52 | 0.32 | 0.15 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 255.00 | 1.13 | 1.42 | 1.28 | 1.35 | -0.45 | -25.00% | 0.01 | 21 | 67 | 0.32 | 0.11 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 260.00 | 0.79 | 1.01 | 0.90 | 0.94 | -0.28 | -22.96% | 0.00 | 60 | 22 | 0.32 | 0.08 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 265.00 | 0.55 | 0.96 | 0.76 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.06 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 270.00 | 0.18 | 0.76 | 0.47 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.04 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 275.00 | 0.08 | 0.65 | 0.37 | 0.31 | -0.07 | -18.43% | 0.00 | 1 | 2 | 0.33 | 0.03 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 280.00 | 0.14 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 3 | 20 | 0.34 | 0.02 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.16 | 0.31 | 0.24 | 0.21 | -0.08 | -27.59% | 0.00 | 5,030 | 1 | 0.53 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 155.00 | 0.03 | 0.55 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
| 160.00 | 0.12 | 0.49 | 0.31 | 0.34 | +0.09 | +36.00% | 0.00 | 2 | 1 | 0.46 | -0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 165.00 | 0.15 | 0.64 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 7/8/2025 3:59:59 PM EST | |||
| 170.00 | 0.30 | 0.70 | 0.50 | 0.59 | % | 0.00 | 2 | 0 | 0.43 | -0.04 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:59 PM EST | |
| 175.00 | 0.61 | 0.83 | 0.72 | 0.68 | +0.03 | +4.62% | 0.00 | 23 | 2 | 0.42 | -0.05 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 180.00 | 0.94 | 1.10 | 1.02 | 1.00 | +0.11 | +12.36% | 0.01 | 54 | 242 | 0.41 | -0.07 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 185.00 | 1.14 | 1.40 | 1.27 | 1.28 | +0.12 | +10.35% | 0.01 | 75 | 21 | 0.39 | -0.10 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 190.00 | 1.67 | 1.95 | 1.81 | 1.89 | +0.24 | +14.55% | 0.01 | 90 | 34 | 0.38 | -0.12 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 195.00 | 2.28 | 2.66 | 2.47 | 2.56 | +0.36 | +16.37% | 0.01 | 119 | 230 | 0.38 | -0.16 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 200.00 | 3.30 | 3.55 | 3.43 | 3.47 | +0.58 | +20.07% | 0.02 | 195 | 95 | 0.37 | -0.20 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 205.00 | 4.45 | 4.80 | 4.63 | 4.70 | +1.25 | +36.24% | 0.02 | 625 | 99 | 0.36 | -0.26 | 0.01 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 210.00 | 6.00 | 6.30 | 6.15 | 6.18 | +1.03 | +20.00% | 0.03 | 609 | 103 | 0.35 | -0.32 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 215.00 | 7.60 | 8.15 | 7.88 | 8.00 | +1.12 | +16.28% | 0.04 | 72 | 27 | 0.34 | -0.39 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 220.00 | 9.90 | 10.60 | 10.25 | 10.17 | +1.40 | +15.97% | 0.05 | 41 | 20 | 0.34 | -0.47 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 225.00 | 12.45 | 13.10 | 12.78 | 12.20 | +1.12 | +10.11% | 0.06 | 129 | 7 | 0.33 | -0.54 | 0.02 | -0.13 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 230.00 | 15.05 | 17.60 | 16.33 | 15.42 | +1.73 | +12.64% | 0.07 | 3 | 10 | 0.35 | -0.62 | 0.02 | -0.12 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 235.00 | 18.10 | 20.55 | 19.33 | 18.77 | +1.88 | +11.14% | 0.08 | 3 | 4 | 0.33 | -0.69 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 240.00 | 21.35 | 24.35 | 22.85 | 22.80 | +2.25 | +10.95% | 0.10 | 2 | 4 | 0.32 | -0.75 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 245.00 | 25.10 | 28.25 | 26.68 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.08 | 7/8/2025 3:59:59 PM EST | |||
| 250.00 | 29.55 | 33.45 | 31.50 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 255.00 | 34.15 | 37.60 | 35.88 | % | 0.14 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.06 | 7/8/2025 3:59:59 PM EST | |||
| 260.00 | 39.05 | 42.00 | 40.53 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.41 | -0.92 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 265.00 | 44.95 | 47.35 | 46.15 | % | 0.17 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 270.00 | 48.70 | 52.55 | 50.63 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 275.00 | 54.55 | 57.55 | 56.05 | % | 0.20 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 280.00 | 59.05 | 62.40 | 60.73 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 7/8/2025 3:59:59 PM EST | |||
| 285.00 | 64.05 | 66.10 | 65.08 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 290.00 | 69.65 | 72.35 | 71.00 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST |