Options Chain for AMAZON COM INC COM (AMZN) - $218.61 as of 8/1/2025 7:54:19 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 | 99.00 | 101.60 | 100.30 | 99.85 | % | 0.87 | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 120.00 | 94.75 | 97.10 | 95.93 | % | 0.80 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 88.80 | 91.75 | 90.28 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 84.00 | 87.25 | 85.63 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 78.90 | 82.25 | 80.58 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 140.00 | 73.90 | 77.00 | 75.45 | 76.54 | -17.46 | -18.58% | 0.54 | 2 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 69.05 | 71.80 | 70.43 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 64.25 | 66.85 | 65.55 | 82.15 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 59.90 | 61.25 | 60.58 | 59.67 | % | 0.39 | 50 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 160.00 | 55.20 | 56.15 | 55.68 | 57.00 | % | 0.35 | 1 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 165.00 | 50.15 | 51.40 | 50.78 | 70.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 45.30 | 46.45 | 45.88 | 45.00 | % | 0.27 | 1 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 175.00 | 40.40 | 41.55 | 40.98 | 40.83 | -16.55 | -28.85% | 0.23 | 1 | 1 | 0.31 | 0.96 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 35.95 | 36.70 | 36.33 | 36.48 | -19.22 | -34.51% | 0.20 | 6 | 5,316 | 0.40 | 0.94 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 30.60 | 31.90 | 31.25 | 33.82 | -16.83 | -33.23% | 0.17 | 10 | 6 | 0.30 | 0.92 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 26.05 | 27.65 | 26.85 | 25.30 | -19.55 | -43.59% | 0.14 | 14 | 8 | 0.31 | 0.89 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 22.20 | 22.90 | 22.55 | 22.00 | -20.10 | -47.75% | 0.12 | 16 | 2 | 0.33 | 0.85 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 18.05 | 18.40 | 18.23 | 18.27 | -17.93 | -49.53% | 0.09 | 733 | 48 | 0.31 | 0.79 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 14.00 | 14.60 | 14.30 | 14.25 | -16.85 | -54.18% | 0.07 | 37 | 6 | 0.30 | 0.73 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 10.75 | 11.10 | 10.93 | 10.90 | -16.40 | -60.08% | 0.05 | 140 | 51 | 0.29 | 0.64 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 7.80 | 8.10 | 7.95 | 8.03 | -15.16 | -65.38% | 0.04 | 1,575 | 48 | 0.28 | 0.54 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 5.40 | 5.60 | 5.50 | 5.56 | -13.69 | -71.12% | 0.03 | 978 | 99 | 0.28 | 0.42 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 3.60 | 3.70 | 3.65 | 3.75 | -12.00 | -76.19% | 0.02 | 4,347 | 146 | 0.27 | 0.32 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 2.25 | 2.51 | 2.38 | 2.36 | -10.54 | -81.71% | 0.01 | 1,386 | 517 | 0.27 | 0.23 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 235.00 | 1.46 | 1.52 | 1.49 | 1.50 | -8.75 | -85.37% | 0.01 | 1,114 | 785 | 0.27 | 0.17 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 0.97 | 1.01 | 0.99 | 0.97 | -6.93 | -87.73% | 0.00 | 880 | 610 | 0.27 | 0.12 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 245.00 | 0.63 | 0.74 | 0.69 | 0.65 | -5.29 | -89.06% | 0.00 | 853 | 919 | 0.28 | 0.09 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 0.43 | 0.52 | 0.48 | 0.47 | -3.93 | -89.32% | 0.00 | 575 | 693 | 0.29 | 0.07 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 255.00 | 0.32 | 0.38 | 0.35 | 0.36 | -2.94 | -89.10% | 0.00 | 364 | 1,832 | 0.30 | 0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 0.24 | 0.30 | 0.27 | 0.25 | -2.04 | -89.09% | 0.00 | 285 | 461 | 0.32 | 0.03 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 265.00 | 0.13 | 0.20 | 0.17 | 0.18 | -1.45 | -88.96% | 0.00 | 73 | 233 | 0.33 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 270.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.97 | -85.09% | 0.00 | 202 | 252 | 0.34 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 275.00 | 0.05 | 0.13 | 0.09 | 0.12 | -0.68 | -85.00% | 0.00 | 62 | 135 | 0.35 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 280.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.47 | -82.46% | 0.00 | 22 | 39 | 0.36 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 285.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.49 | -90.75% | 0.00 | 3 | 96 | 0.37 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 290.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 32 | 0.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 295.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 33 | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.28 | -87.50% | 0.00 | 7 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 0.05 | 0.08 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 0.07 | 0.10 | 0.09 | 0.08 | % | 0.00 | 13 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 155.00 | 0.10 | 0.13 | 0.12 | 0.11 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 160.00 | 0.14 | 0.18 | 0.16 | 0.19 | +0.04 | +26.67% | 0.00 | 96 | 2 | 0.46 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.09 | +69.24% | 0.00 | 44 | 14 | 0.44 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 0.28 | 0.43 | 0.36 | 0.29 | +0.09 | +45.00% | 0.00 | 117 | 6 | 0.41 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 0.39 | 0.43 | 0.41 | 0.54 | +0.33 | +157.15% | 0.00 | 83 | 32 | 0.39 | -0.04 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.25 | +83.34% | 0.00 | 462 | 5,418 | 0.37 | -0.06 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 0.79 | 0.83 | 0.81 | 0.80 | +0.42 | +110.53% | 0.00 | 129 | 20 | 0.36 | -0.08 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 0.99 | 1.18 | 1.09 | 1.15 | +0.65 | +130.00% | 0.01 | 535 | 37 | 0.34 | -0.11 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 1.64 | 1.69 | 1.67 | 1.64 | +0.96 | +141.18% | 0.01 | 707 | 74 | 0.32 | -0.15 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 2.39 | 2.50 | 2.45 | 2.37 | +1.44 | +154.84% | 0.01 | 2,083 | 852 | 0.31 | -0.21 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 3.45 | 3.60 | 3.53 | 3.40 | +2.07 | +155.64% | 0.02 | 1,034 | 303 | 0.30 | -0.27 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 5.00 | 5.10 | 5.05 | 4.90 | +2.96 | +152.58% | 0.02 | 622 | 691 | 0.29 | -0.36 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 7.05 | 7.20 | 7.13 | 7.05 | +4.24 | +150.89% | 0.03 | 456 | 264 | 0.28 | -0.46 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 9.60 | 9.85 | 9.73 | 9.78 | +5.81 | +146.35% | 0.04 | 485 | 313 | 0.27 | -0.58 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 12.80 | 13.05 | 12.93 | 12.40 | +6.80 | +121.43% | 0.06 | 121 | 117 | 0.27 | -0.68 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 16.00 | 17.05 | 16.53 | 16.50 | +9.01 | +120.30% | 0.07 | 132 | 168 | 0.28 | -0.77 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 235.00 | 20.15 | 21.15 | 20.65 | 20.57 | +10.78 | +110.12% | 0.09 | 207 | 329 | 0.27 | -0.83 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 25.00 | 26.00 | 25.50 | 26.75 | +14.45 | +117.48% | 0.11 | 6 | 20 | 0.32 | -0.88 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 245.00 | 30.10 | 31.10 | 30.60 | 30.04 | +14.74 | +96.34% | 0.12 | 2 | 4 | 0.32 | -0.91 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 34.75 | 35.65 | 35.20 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.04 | 8/1/2025 3:59:48 PM EST | |||
| 255.00 | 38.15 | 41.20 | 39.68 | 25.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.45 | -0.95 | 0.00 | -0.03 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 43.25 | 46.05 | 44.65 | % | 0.17 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 265.00 | 48.15 | 51.65 | 49.90 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 53.75 | 56.05 | 54.90 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 275.00 | 58.25 | 61.10 | 59.68 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 63.25 | 66.35 | 64.80 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 285.00 | 69.15 | 71.10 | 70.13 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 73.30 | 76.65 | 74.98 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 295.00 | 78.30 | 81.60 | 79.95 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 83.50 | 86.60 | 85.05 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |