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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 94.65 | 97.55 | 96.10 | % | 0.80 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 89.30 | 92.45 | 90.88 | % | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 84.30 | 87.55 | 85.93 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 79.15 | 82.70 | 80.93 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 140.00 | 74.30 | 77.40 | 75.85 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 145.00 | 69.45 | 72.65 | 71.05 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 64.45 | 67.75 | 66.10 | % | 0.44 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 155.00 | 60.20 | 62.90 | 61.55 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 160.00 | 55.05 | 56.60 | 55.83 | % | 0.35 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 165.00 | 50.05 | 51.75 | 50.90 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 170.00 | 45.90 | 46.80 | 46.35 | % | 0.27 | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 175.00 | 40.90 | 41.85 | 41.38 | 42.76 | % | 0.24 | 15 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 180.00 | 35.55 | 37.05 | 36.30 | 36.00 | % | 0.20 | 38 | 0 | 0.29 | 0.96 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 185.00 | 30.90 | 32.35 | 31.63 | 31.70 | % | 0.17 | 5 | 0 | 0.30 | 0.93 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 190.00 | 26.20 | 27.85 | 27.03 | 28.24 | % | 0.14 | 21 | 0 | 0.30 | 0.90 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 195.00 | 22.05 | 24.15 | 23.10 | 23.20 | % | 0.12 | 18 | 0 | 0.33 | 0.85 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 200.00 | 18.30 | 19.05 | 18.68 | 18.91 | -17.24 | -47.69% | 0.09 | 213 | 152 | 0.30 | 0.79 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 14.65 | 15.45 | 15.05 | 14.60 | -15.95 | -52.21% | 0.07 | 21 | 2 | 0.30 | 0.72 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 11.05 | 11.85 | 11.45 | 11.80 | -16.25 | -57.94% | 0.05 | 39 | 4 | 0.29 | 0.64 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 8.35 | 9.00 | 8.68 | 8.71 | -14.53 | -62.53% | 0.04 | 316 | 6 | 0.29 | 0.54 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 6.00 | 6.55 | 6.28 | 6.25 | -14.15 | -69.37% | 0.03 | 360 | 7 | 0.28 | 0.44 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 4.20 | 4.45 | 4.33 | 4.38 | -11.64 | -72.66% | 0.02 | 205 | 16 | 0.27 | 0.34 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 2.78 | 3.00 | 2.89 | 3.03 | -10.47 | -77.56% | 0.01 | 601 | 106 | 0.26 | 0.26 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 235.00 | 1.90 | 2.03 | 1.97 | 1.92 | -8.89 | -82.24% | 0.01 | 270 | 226 | 0.27 | 0.19 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 1.21 | 1.32 | 1.27 | 1.32 | -7.18 | -84.48% | 0.01 | 391 | 94 | 0.27 | 0.13 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 245.00 | 0.69 | 0.89 | 0.79 | 0.89 | -5.76 | -86.62% | 0.00 | 212 | 56 | 0.27 | 0.09 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 0.57 | 0.67 | 0.62 | 0.64 | -4.36 | -87.20% | 0.00 | 152 | 57 | 0.28 | 0.06 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 255.00 | 0.36 | 0.50 | 0.43 | 0.42 | -3.53 | -89.37% | 0.00 | 133 | 147 | 0.28 | 0.04 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 0.12 | 0.53 | 0.33 | 0.37 | -2.28 | -86.04% | 0.00 | 15 | 22 | 0.28 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 265.00 | 0.01 | 0.32 | 0.17 | 0.20 | -1.45 | -87.88% | 0.00 | 13 | 57 | 0.27 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 270.00 | 0.05 | 0.22 | 0.14 | 0.20 | -0.81 | -80.20% | 0.00 | 108 | 94 | 0.30 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 275.00 | 0.09 | 0.33 | 0.21 | 0.09 | -0.89 | -90.82% | 0.00 | 1 | 254 | 0.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 280.00 | 0.01 | 0.33 | 0.17 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 295.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.27 | 0.14 | 0.15 | % | 0.00 | 2 | 0 | 0.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.41 | 0.21 | 0.16 | % | 0.00 | 2 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 155.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 160.00 | 0.06 | 0.57 | 0.32 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 165.00 | 0.13 | 0.63 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 170.00 | 0.31 | 0.44 | 0.38 | 0.45 | % | 0.00 | 1 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 175.00 | 0.37 | 0.57 | 0.47 | 0.61 | % | 0.00 | 13 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 180.00 | 0.71 | 0.80 | 0.76 | 0.75 | % | 0.00 | 297 | 0 | 0.37 | -0.04 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 185.00 | 0.96 | 1.29 | 1.13 | 1.03 | +0.64 | +164.11% | 0.01 | 84 | 30 | 0.35 | -0.07 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 1.36 | 1.61 | 1.49 | 1.52 | +0.93 | +157.63% | 0.01 | 179 | 18 | 0.34 | -0.10 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 1.85 | 2.12 | 1.99 | 2.01 | +1.28 | +175.35% | 0.01 | 256 | 13 | 0.32 | -0.15 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 2.62 | 3.00 | 2.81 | 2.85 | +1.64 | +135.54% | 0.01 | 289 | 26 | 0.30 | -0.21 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 3.65 | 4.10 | 3.88 | 3.50 | +1.75 | +100.00% | 0.02 | 308 | 111 | 0.29 | -0.28 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 5.25 | 5.75 | 5.50 | 5.50 | +3.19 | +138.10% | 0.03 | 155 | 75 | 0.28 | -0.36 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 7.35 | 7.95 | 7.65 | 7.65 | +4.39 | +134.67% | 0.04 | 114 | 127 | 0.28 | -0.46 | 0.02 | -0.11 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 10.05 | 10.80 | 10.43 | 10.10 | +5.70 | +129.55% | 0.05 | 125 | 45 | 0.27 | -0.56 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 13.10 | 14.55 | 13.83 | 12.75 | +6.87 | +116.84% | 0.06 | 19 | 13 | 0.27 | -0.66 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 16.80 | 17.85 | 17.33 | 16.72 | +8.42 | +101.45% | 0.08 | 61 | 11 | 0.28 | -0.74 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 235.00 | 20.80 | 22.10 | 21.45 | 20.95 | +10.45 | +99.53% | 0.09 | 10 | 4 | 0.28 | -0.81 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 25.00 | 27.55 | 26.28 | 23.86 | +11.66 | +95.58% | 0.11 | 43 | 5 | 0.32 | -0.87 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 245.00 | 29.65 | 31.35 | 30.50 | 30.48 | +15.13 | +98.57% | 0.12 | 3 | 43 | 0.33 | -0.91 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 34.55 | 36.05 | 35.30 | 19.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.35 | -0.94 | 0.01 | -0.03 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 255.00 | 38.40 | 41.30 | 39.85 | 21.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.96 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 260.00 | 43.05 | 46.05 | 44.55 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 265.00 | 48.05 | 52.20 | 50.13 | 50.51 | % | 0.19 | 1 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST | |
| 270.00 | 53.10 | 56.25 | 54.68 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 275.00 | 58.05 | 61.35 | 59.70 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 63.10 | 66.80 | 64.95 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 285.00 | 68.05 | 72.00 | 70.03 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 73.15 | 76.10 | 74.63 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 295.00 | 78.20 | 81.90 | 80.05 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 83.05 | 87.20 | 85.13 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |