Options Chain for AMAZON COM INC COM (AMZN) - $225.02 as of 7/11/2025 8:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 110.05 | 112.05 | 111.05 | % | 0.97 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 105.30 | 106.35 | 105.83 | % | 0.88 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 99.85 | 101.65 | 100.75 | % | 0.81 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 94.70 | 96.50 | 95.60 | % | 0.74 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 89.85 | 91.75 | 90.80 | % | 0.67 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 85.60 | 86.45 | 86.03 | % | 0.61 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 80.35 | 81.60 | 80.98 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 75.60 | 76.60 | 76.10 | % | 0.51 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 70.10 | 72.10 | 71.10 | % | 0.46 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 66.00 | 66.90 | 66.45 | % | 0.42 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 60.60 | 62.15 | 61.38 | % | 0.37 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 55.70 | 57.05 | 56.38 | % | 0.33 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 50.60 | 52.20 | 51.40 | % | 0.29 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 46.20 | 47.40 | 46.80 | 47.35 | % | 0.26 | 12 | 0 | 0.50 | 0.94 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 185.00 | 41.35 | 42.65 | 42.00 | % | 0.23 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 36.30 | 38.10 | 37.20 | 38.10 | % | 0.20 | 15 | 0 | 0.43 | 0.91 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 195.00 | 32.25 | 33.45 | 32.85 | 29.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.33 | 0.88 | 0.01 | -0.08 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 27.85 | 28.80 | 28.33 | 29.60 | % | 0.14 | 38 | 0 | 0.32 | 0.85 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 205.00 | 24.40 | 25.05 | 24.73 | 22.82 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | 0.80 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 20.65 | 21.00 | 20.83 | 21.13 | % | 0.10 | 5 | 0 | 0.34 | 0.75 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 215.00 | 17.10 | 17.35 | 17.23 | 18.02 | +2.32 | +14.78% | 0.08 | 35 | 4 | 0.33 | 0.69 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 13.90 | 14.15 | 14.03 | 14.65 | +1.93 | +15.18% | 0.06 | 123 | 8 | 0.33 | 0.62 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 225.00 | 11.10 | 12.30 | 11.70 | 11.46 | +1.36 | +13.47% | 0.05 | 277 | 32 | 0.32 | 0.54 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 8.65 | 8.85 | 8.75 | 8.75 | +1.00 | +12.91% | 0.04 | 141 | 28 | 0.32 | 0.47 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 235.00 | 6.55 | 6.75 | 6.65 | 6.65 | +0.86 | +14.86% | 0.03 | 175 | 11 | 0.31 | 0.39 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 4.80 | 5.05 | 4.93 | 5.06 | +0.71 | +16.33% | 0.02 | 90 | 16 | 0.31 | 0.32 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 245.00 | 3.55 | 3.70 | 3.63 | 3.66 | +0.61 | +20.00% | 0.01 | 51 | 12 | 0.30 | 0.25 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 2.49 | 2.64 | 2.57 | 2.59 | +0.34 | +15.12% | 0.01 | 42 | 3 | 0.30 | 0.19 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 255.00 | 1.74 | 1.87 | 1.81 | 1.85 | +0.27 | +17.09% | 0.01 | 16 | 2 | 0.30 | 0.15 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 1.21 | 1.32 | 1.27 | 1.33 | +0.24 | +22.02% | 0.00 | 43 | 7 | 0.30 | 0.11 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 265.00 | 0.84 | 0.94 | 0.89 | 1.01 | +0.29 | +40.28% | 0.00 | 9 | 2 | 0.30 | 0.08 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 0.56 | 0.67 | 0.62 | 0.72 | % | 0.00 | 8 | 0 | 0.30 | 0.06 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 275.00 | 0.42 | 0.51 | 0.47 | 0.41 | % | 0.00 | 5 | 0 | 0.31 | 0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 280.00 | 0.27 | 0.38 | 0.33 | 0.34 | % | 0.00 | 1 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 285.00 | 0.19 | 0.29 | 0.24 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 290.00 | 0.13 | 0.22 | 0.18 | 0.20 | % | 0.00 | 17 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 0.02 | 0.13 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 0.05 | 0.16 | 0.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 0.07 | 0.18 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 0.10 | 0.17 | 0.14 | 0.13 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 150.00 | 0.00 | 0.23 | 0.12 | 0.16 | % | 0.00 | 10 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.21 | % | 0.00 | 10 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 160.00 | 0.22 | 0.32 | 0.27 | 0.25 | % | 0.00 | 11 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 165.00 | 0.29 | 0.39 | 0.34 | 0.30 | % | 0.00 | 10 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 170.00 | 0.37 | 0.45 | 0.41 | 0.41 | % | 0.00 | 29 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 175.00 | 0.48 | 0.59 | 0.54 | 0.52 | -0.20 | -27.78% | 0.00 | 253 | 2 | 0.41 | -0.04 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 0.64 | 0.76 | 0.70 | 0.67 | -0.28 | -29.48% | 0.00 | 11 | 1 | 0.40 | -0.06 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 0.87 | 1.01 | 0.94 | 0.93 | -0.17 | -15.46% | 0.01 | 30 | 5 | 0.38 | -0.07 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 1.23 | 1.51 | 1.37 | 1.26 | -0.39 | -23.64% | 0.01 | 17 | 8 | 0.37 | -0.09 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 1.71 | 1.83 | 1.77 | 1.76 | -0.42 | -19.27% | 0.01 | 35 | 212 | 0.36 | -0.12 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 2.33 | 2.45 | 2.39 | 2.38 | -0.52 | -17.94% | 0.01 | 95 | 10 | 0.35 | -0.15 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 205.00 | 3.20 | 3.35 | 3.28 | 3.25 | -0.60 | -15.59% | 0.02 | 40 | 11 | 0.34 | -0.20 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 4.30 | 4.45 | 4.38 | 4.35 | -0.80 | -15.54% | 0.02 | 32 | 18 | 0.33 | -0.25 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 215.00 | 5.80 | 6.00 | 5.90 | 5.81 | -1.22 | -17.36% | 0.03 | 16 | 10 | 0.33 | -0.31 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 7.60 | 7.90 | 7.75 | 7.72 | -1.07 | -12.18% | 0.04 | 8 | 3 | 0.33 | -0.38 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 225.00 | 8.80 | 10.10 | 9.45 | 9.90 | % | 0.04 | 70 | 0 | 0.32 | -0.46 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 230.00 | 12.35 | 12.60 | 12.48 | 12.20 | % | 0.05 | 91 | 0 | 0.31 | -0.53 | 0.02 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 235.00 | 15.30 | 15.65 | 15.48 | 15.05 | % | 0.07 | 3 | 0 | 0.31 | -0.61 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 240.00 | 18.60 | 19.00 | 18.80 | 18.60 | -2.00 | -9.71% | 0.08 | 5 | 3 | 0.31 | -0.68 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 245.00 | 21.95 | 22.80 | 22.38 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.01 | -0.09 | 7/11/2025 3:59:49 PM EST | |||
| 250.00 | 26.10 | 26.80 | 26.45 | % | 0.11 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.07 | 7/11/2025 3:59:49 PM EST | |||
| 255.00 | 30.45 | 31.25 | 30.85 | % | 0.12 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 7/11/2025 3:59:49 PM EST | |||
| 260.00 | 33.90 | 36.15 | 35.03 | % | 0.13 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.05 | 7/11/2025 3:59:49 PM EST | |||
| 265.00 | 39.65 | 40.70 | 40.18 | 40.58 | % | 0.15 | 118 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 270.00 | 44.60 | 45.65 | 45.13 | 45.43 | % | 0.17 | 118 | 0 | 0.40 | -0.94 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 275.00 | 47.90 | 51.40 | 49.65 | % | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:49 PM EST | |||
| 280.00 | 53.40 | 55.40 | 54.40 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 285.00 | 58.65 | 60.85 | 59.75 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 290.00 | 64.45 | 65.75 | 65.10 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST |