Options Chain for AMAZON COM INC COM (AMZN) - $226.13 as of 7/18/2025 8:03:26 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 | 111.05 | 113.00 | 112.03 | 110.27 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 120.00 | 106.20 | 107.35 | 106.78 | % | 0.89 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 125.00 | 100.50 | 102.80 | 101.65 | % | 0.81 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 130.00 | 96.15 | 98.10 | 97.13 | % | 0.75 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 135.00 | 90.35 | 92.50 | 91.43 | % | 0.68 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 140.00 | 86.25 | 87.85 | 87.05 | % | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 145.00 | 80.90 | 82.50 | 81.70 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 150.00 | 75.95 | 77.55 | 76.75 | 77.49 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 155.00 | 70.65 | 73.25 | 71.95 | % | 0.46 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 160.00 | 66.90 | 68.35 | 67.63 | 67.11 | % | 0.42 | 21 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 165.00 | 61.25 | 63.35 | 62.30 | % | 0.38 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 7/18/2025 4:00:03 PM EST | |||
| 170.00 | 56.15 | 58.10 | 57.13 | 57.29 | +3.36 | +6.23% | 0.34 | 5,734 | 1 | 0.59 | 0.97 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 175.00 | 51.10 | 53.20 | 52.15 | 52.88 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.44 | 0.96 | 0.00 | -0.06 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 180.00 | 46.50 | 48.80 | 47.65 | 47.20 | +1.88 | +4.15% | 0.26 | 19 | 15 | 0.47 | 0.94 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 185.00 | 42.60 | 43.15 | 42.88 | 42.67 | +1.97 | +4.84% | 0.23 | 13 | 6 | 0.45 | 0.93 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 190.00 | 38.00 | 39.25 | 38.63 | 37.91 | +1.22 | +3.33% | 0.20 | 13 | 19 | 0.47 | 0.91 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 195.00 | 32.20 | 34.50 | 33.35 | 31.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.39 | 0.89 | 0.01 | -0.09 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 200.00 | 28.85 | 29.20 | 29.03 | 28.05 | +0.92 | +3.40% | 0.15 | 6 | 166 | 0.39 | 0.86 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 205.00 | 24.60 | 24.85 | 24.73 | 24.46 | +1.32 | +5.71% | 0.12 | 18 | 43 | 0.37 | 0.82 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 210.00 | 20.60 | 20.95 | 20.78 | 20.47 | +1.62 | +8.60% | 0.10 | 4 | 50 | 0.36 | 0.77 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 215.00 | 16.90 | 17.15 | 17.03 | 16.85 | +1.05 | +6.65% | 0.08 | 21 | 53 | 0.34 | 0.71 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 220.00 | 13.60 | 13.75 | 13.68 | 13.50 | +0.66 | +5.14% | 0.06 | 47 | 226 | 0.33 | 0.63 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 225.00 | 10.65 | 10.85 | 10.75 | 10.76 | +0.91 | +9.24% | 0.05 | 386 | 732 | 0.33 | 0.55 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 230.00 | 8.10 | 8.20 | 8.15 | 8.15 | +0.55 | +7.24% | 0.04 | 265 | 420 | 0.32 | 0.46 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 235.00 | 5.95 | 6.20 | 6.08 | 6.00 | +0.40 | +7.15% | 0.03 | 260 | 346 | 0.31 | 0.37 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 240.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.40 | +10.26% | 0.02 | 384 | 260 | 0.30 | 0.29 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 245.00 | 2.96 | 3.05 | 3.01 | 2.96 | +0.20 | +7.25% | 0.01 | 127 | 1,222 | 0.30 | 0.22 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 250.00 | 2.00 | 2.06 | 2.03 | 2.02 | +0.12 | +6.32% | 0.01 | 103 | 223 | 0.30 | 0.16 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 255.00 | 1.35 | 1.40 | 1.38 | 1.35 | +0.09 | +7.15% | 0.01 | 32 | 100 | 0.29 | 0.12 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 260.00 | 0.91 | 0.96 | 0.94 | 0.98 | +0.16 | +19.52% | 0.00 | 20 | 114 | 0.30 | 0.09 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 265.00 | 0.62 | 0.66 | 0.64 | 0.63 | +0.05 | +8.63% | 0.00 | 26 | 82 | 0.30 | 0.07 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 270.00 | 0.43 | 0.47 | 0.45 | 0.46 | +0.07 | +17.95% | 0.00 | 1 | 16 | 0.30 | 0.05 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 275.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.06 | +23.08% | 0.00 | 2 | 39 | 0.31 | 0.04 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 280.00 | 0.22 | 0.25 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.03 | 0.00 | -0.02 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 285.00 | 0.16 | 0.19 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.32 | 0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 290.00 | 0.12 | 0.15 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.02 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 295.00 | 0.09 | 0.12 | 0.11 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/18/2025 4:00:03 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 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 125.00 | 0.06 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:03 PM EST | |||
| 130.00 | 0.07 | 0.11 | 0.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 135.00 | 0.09 | 0.12 | 0.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 140.00 | 0.05 | 0.14 | 0.10 | 0.14 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:03 PM EST | |
| 145.00 | 0.05 | 0.16 | 0.11 | 0.15 | +0.02 | +15.39% | 0.00 | 10 | 1 | 0.59 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 150.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 5 | 21 | 0.56 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 155.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 17 | 0.53 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 160.00 | 0.23 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | -0.02 | 0.00 | -0.04 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 165.00 | 0.28 | 0.31 | 0.30 | 0.31 | +0.03 | +10.72% | 0.00 | 16 | 11 | 0.48 | -0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 170.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.06 | -14.29% | 0.00 | 5,735 | 242 | 0.45 | -0.03 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 175.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.04 | -8.17% | 0.00 | 13 | 286 | 0.43 | -0.04 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 180.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.04 | -6.67% | 0.00 | 14 | 53 | 0.41 | -0.06 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 185.00 | 0.69 | 0.73 | 0.71 | 0.72 | -0.11 | -13.26% | 0.00 | 4 | 109 | 0.39 | -0.07 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 190.00 | 0.92 | 0.96 | 0.94 | 0.93 | -0.21 | -18.43% | 0.00 | 95 | 130 | 0.37 | -0.09 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 195.00 | 1.25 | 1.30 | 1.28 | 1.28 | -0.25 | -16.34% | 0.01 | 39 | 437 | 0.35 | -0.11 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 200.00 | 1.74 | 1.79 | 1.77 | 1.80 | -0.28 | -13.47% | 0.01 | 73 | 768 | 0.34 | -0.14 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 205.00 | 2.44 | 2.64 | 2.54 | 2.47 | -0.48 | -16.28% | 0.01 | 51 | 224 | 0.33 | -0.18 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 210.00 | 3.40 | 3.50 | 3.45 | 3.42 | -0.63 | -15.56% | 0.02 | 85 | 361 | 0.32 | -0.23 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 215.00 | 4.70 | 4.80 | 4.75 | 4.75 | -0.80 | -14.42% | 0.02 | 56 | 135 | 0.32 | -0.29 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 220.00 | 6.35 | 6.50 | 6.43 | 6.45 | -0.90 | -12.25% | 0.03 | 28 | 58 | 0.31 | -0.37 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 225.00 | 8.45 | 8.60 | 8.53 | 8.50 | -1.25 | -12.83% | 0.04 | 23 | 164 | 0.30 | -0.45 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 230.00 | 10.90 | 11.20 | 11.05 | 11.06 | -1.02 | -8.45% | 0.05 | 56 | 111 | 0.29 | -0.54 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 235.00 | 13.80 | 14.00 | 13.90 | 13.87 | -2.28 | -14.12% | 0.06 | 50 | 26 | 0.29 | -0.63 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 4:00:03 PM EST |
| 240.00 | 16.00 | 18.55 | 17.28 | 19.93 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.28 | -0.71 | 0.02 | -0.10 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 245.00 | 20.40 | 21.10 | 20.75 | 22.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.26 | -0.78 | 0.01 | -0.08 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 250.00 | 24.15 | 25.30 | 24.73 | 27.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.24 | -0.84 | 0.01 | -0.07 | 7/16/2025 | 7/18/2025 4:00:03 PM EST |
| 255.00 | 28.45 | 29.85 | 29.15 | 31.55 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.23 | -0.88 | 0.01 | -0.06 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 260.00 | 33.30 | 34.45 | 33.88 | 36.23 | 0.00 | 0.00% | 0.13 | 0 | 122 | 0.34 | -0.91 | 0.01 | -0.05 | 7/17/2025 | 7/18/2025 4:00:03 PM EST |
| 265.00 | 37.90 | 39.80 | 38.85 | 38.78 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.04 | 7/15/2025 | 7/18/2025 4:00:03 PM EST |
| 270.00 | 42.05 | 44.45 | 43.25 | 45.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 7/11/2025 | 7/18/2025 4:00:03 PM EST |
| 275.00 | 47.95 | 50.10 | 49.03 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 7/18/2025 4:00:03 PM EST | |||
| 280.00 | 52.10 | 54.55 | 53.33 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 285.00 | 57.15 | 60.15 | 58.65 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 7/18/2025 4:00:03 PM EST | |||
| 290.00 | 63.05 | 64.25 | 63.65 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST | |||
| 295.00 | 67.15 | 69.90 | 68.53 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:03 PM EST |