Options Chain for AMAZON COM INC COM (AMZN) - $221.36 as of 8/13/2025 7:03:53 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 | 103.95 | 106.85 | 105.40 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 99.35 | 101.15 | 100.25 | % | 0.80 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 93.55 | 96.95 | 95.25 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 88.90 | 92.05 | 90.48 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 84.30 | 86.95 | 85.63 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 80.05 | 81.85 | 80.95 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 74.30 | 77.25 | 75.78 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 68.90 | 72.20 | 70.55 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 64.65 | 67.10 | 65.88 | 64.08 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 59.80 | 61.90 | 60.85 | % | 0.37 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 55.45 | 57.10 | 56.28 | 55.87 | % | 0.33 | 10 | 0 | 0.38 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 175.00 | 49.70 | 52.20 | 50.95 | % | 0.29 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 44.35 | 46.25 | 45.30 | 42.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.42 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 40.60 | 41.75 | 41.18 | 39.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.29 | 0.98 | 0.00 | -0.03 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 35.25 | 37.55 | 36.40 | 35.98 | +4.33 | +13.69% | 0.19 | 3 | 4 | 0.25 | 0.97 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 31.20 | 31.85 | 31.53 | 31.12 | +2.77 | +9.78% | 0.16 | 3 | 4 | 0.30 | 0.95 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 25.65 | 27.50 | 26.58 | 26.50 | +2.05 | +8.39% | 0.13 | 4 | 7 | 0.29 | 0.91 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 22.20 | 22.50 | 22.35 | 22.18 | +2.03 | +10.08% | 0.11 | 8 | 40 | 0.27 | 0.87 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 18.00 | 18.25 | 18.13 | 18.10 | +2.05 | +12.78% | 0.09 | 80 | 109 | 0.26 | 0.80 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 14.00 | 14.40 | 14.20 | 14.04 | +1.84 | +15.09% | 0.07 | 6 | 100 | 0.25 | 0.73 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 10.75 | 11.90 | 11.33 | 10.80 | +1.83 | +20.41% | 0.05 | 321 | 285 | 0.24 | 0.64 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 225.00 | 7.80 | 8.10 | 7.95 | 7.95 | +1.55 | +24.22% | 0.04 | 1,028 | 936 | 0.24 | 0.54 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 5.40 | 5.55 | 5.48 | 5.60 | +1.27 | +29.33% | 0.02 | 526 | 645 | 0.23 | 0.43 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 235.00 | 3.65 | 3.75 | 3.70 | 3.67 | +0.97 | +35.93% | 0.02 | 292 | 240 | 0.23 | 0.33 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 2.36 | 2.61 | 2.49 | 2.41 | +0.62 | +34.64% | 0.01 | 331 | 558 | 0.23 | 0.24 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 245.00 | 1.49 | 1.53 | 1.51 | 1.47 | +0.36 | +32.44% | 0.01 | 108 | 595 | 0.23 | 0.16 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 0.93 | 0.97 | 0.95 | 0.95 | +0.28 | +41.80% | 0.00 | 435 | 643 | 0.23 | 0.11 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 255.00 | 0.58 | 0.62 | 0.60 | 0.58 | +0.16 | +38.10% | 0.00 | 43 | 241 | 0.24 | 0.07 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 0.37 | 0.61 | 0.49 | 0.37 | +0.09 | +32.15% | 0.00 | 7 | 8 | 0.24 | 0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 265.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 6 | 0.25 | 0.03 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 0.16 | 0.60 | 0.38 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 20 | 0.25 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 275.00 | 0.10 | 0.54 | 0.32 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 285.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 295.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 0.02 | 0.03 | 0.03 | 0.03 | % | 0.00 | 306 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.02 | 0.27 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.04 | 0.31 | 0.18 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 0.18 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 0.23 | 0.47 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 0.30 | 0.33 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.36 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.05 | -10.42% | 0.00 | 11 | 32 | 0.33 | -0.02 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 0.53 | 0.78 | 0.66 | 0.55 | -0.07 | -11.29% | 0.00 | 20 | 92 | 0.31 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 0.73 | 0.77 | 0.75 | 0.77 | -0.18 | -18.95% | 0.00 | 42 | 109 | 0.30 | -0.05 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 1.04 | 1.25 | 1.15 | 1.09 | -0.25 | -18.66% | 0.01 | 72 | 355 | 0.28 | -0.09 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 1.54 | 1.79 | 1.67 | 1.55 | -0.34 | -17.99% | 0.01 | 90 | 641 | 0.27 | -0.13 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 2.29 | 2.34 | 2.32 | 2.29 | -0.73 | -24.18% | 0.01 | 106 | 178 | 0.26 | -0.20 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.77 | -18.47% | 0.02 | 46 | 150 | 0.25 | -0.27 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 4.90 | 5.05 | 4.98 | 5.10 | -0.95 | -15.71% | 0.02 | 462 | 122 | 0.24 | -0.36 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 225.00 | 5.95 | 8.10 | 7.03 | 7.19 | -1.31 | -15.42% | 0.03 | 33 | 68 | 0.24 | -0.46 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 9.60 | 10.75 | 10.18 | 9.91 | -1.50 | -13.15% | 0.04 | 20 | 2 | 0.23 | -0.57 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 235.00 | 12.85 | 14.00 | 13.43 | 13.30 | % | 0.06 | 1 | 0 | 0.23 | -0.67 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 240.00 | 16.55 | 16.90 | 16.73 | 16.95 | % | 0.07 | 21 | 0 | 0.22 | -0.76 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 245.00 | 20.85 | 22.15 | 21.50 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 25.35 | 25.90 | 25.63 | 26.05 | -1.02 | -3.77% | 0.10 | 27 | 0 | 0.25 | -0.89 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 255.00 | 29.35 | 31.90 | 30.63 | % | 0.12 | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 33.80 | 37.30 | 35.55 | % | 0.14 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 265.00 | 39.20 | 41.35 | 40.28 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 270.00 | 43.80 | 47.25 | 45.53 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 275.00 | 48.90 | 52.30 | 50.60 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 280.00 | 54.40 | 56.25 | 55.33 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 285.00 | 58.95 | 61.90 | 60.43 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 290.00 | 64.05 | 66.60 | 65.33 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 295.00 | 69.10 | 71.60 | 70.35 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 300.00 | 74.50 | 76.15 | 75.33 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |