Options Chain for AMAZON COM INC COM (AMZN) - $232.42 as of 7/25/2025 7:53:48 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 | 116.20 | 118.30 | 117.25 | % | 1.02 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 111.40 | 113.95 | 112.68 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 106.35 | 109.20 | 107.78 | % | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 101.25 | 103.75 | 102.50 | % | 0.79 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 96.80 | 98.65 | 97.73 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 140.00 | 91.35 | 93.65 | 92.50 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 145.00 | 86.30 | 88.55 | 87.43 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 150.00 | 80.95 | 83.55 | 82.25 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 155.00 | 76.80 | 78.65 | 77.73 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 160.00 | 71.50 | 73.05 | 72.28 | % | 0.45 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 165.00 | 66.20 | 68.10 | 67.15 | % | 0.41 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 170.00 | 61.90 | 63.25 | 62.58 | % | 0.37 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 175.00 | 57.20 | 58.40 | 57.80 | 57.38 | % | 0.33 | 1 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 180.00 | 51.60 | 53.45 | 52.53 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 185.00 | 47.40 | 48.60 | 48.00 | % | 0.26 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 190.00 | 42.50 | 43.80 | 43.15 | 43.61 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.45 | 0.95 | 0.00 | -0.07 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 195.00 | 37.45 | 38.95 | 38.20 | % | 0.20 | 0 | 0 | 0.28 | 0.93 | 0.00 | -0.07 | 7/25/2025 4:00:02 PM EST | |||
| 200.00 | 32.30 | 34.80 | 33.55 | 33.55 | -1.10 | -3.18% | 0.17 | 2 | 26 | 0.41 | 0.91 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 205.00 | 28.70 | 31.10 | 29.90 | % | 0.15 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.09 | 7/25/2025 4:00:02 PM EST | |||
| 210.00 | 24.55 | 25.20 | 24.88 | 25.08 | -0.25 | -0.99% | 0.12 | 3 | 5 | 0.30 | 0.85 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 215.00 | 20.45 | 22.75 | 21.60 | 20.75 | -0.35 | -1.66% | 0.10 | 23 | 5 | 0.34 | 0.80 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 220.00 | 16.85 | 18.25 | 17.55 | 17.05 | -0.57 | -3.24% | 0.08 | 32 | 1 | 0.32 | 0.74 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 225.00 | 13.45 | 13.90 | 13.68 | 13.98 | -0.47 | -3.26% | 0.06 | 35 | 9 | 0.29 | 0.66 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 230.00 | 10.50 | 10.95 | 10.73 | 10.68 | -0.67 | -5.91% | 0.05 | 87 | 11 | 0.29 | 0.57 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 235.00 | 8.00 | 8.30 | 8.15 | 8.40 | -0.55 | -6.15% | 0.03 | 85 | 73 | 0.29 | 0.48 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 240.00 | 5.85 | 6.05 | 5.95 | 6.25 | -0.12 | -1.89% | 0.02 | 1,203 | 1,132 | 0.28 | 0.39 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 245.00 | 4.00 | 4.45 | 4.23 | 4.41 | -0.29 | -6.17% | 0.02 | 26 | 567 | 0.28 | 0.31 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 250.00 | 2.76 | 2.98 | 2.87 | 2.89 | -0.43 | -12.96% | 0.01 | 66 | 27 | 0.28 | 0.24 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 255.00 | 1.75 | 2.04 | 1.90 | 2.10 | -0.02 | -0.95% | 0.01 | 51 | 8 | 0.27 | 0.17 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 260.00 | 1.10 | 1.29 | 1.20 | 1.36 | -0.14 | -9.34% | 0.00 | 34 | 6 | 0.27 | 0.13 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 265.00 | 0.32 | 0.92 | 0.62 | 0.85 | -0.18 | -17.48% | 0.00 | 37 | 2 | 0.27 | 0.09 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 270.00 | 0.42 | 0.68 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.06 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 275.00 | 0.25 | 0.51 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.28 | 0.05 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 280.00 | 0.10 | 0.39 | 0.25 | 0.25 | % | 0.00 | 5 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 285.00 | 0.05 | 0.31 | 0.18 | 0.31 | +0.06 | +24.00% | 0.00 | 1 | 20 | 0.28 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.23 | 0.12 | 0.12 | % | 0.00 | 1 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 300.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 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 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 155.00 | 0.02 | 0.27 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 160.00 | 0.05 | 0.33 | 0.19 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 1 | 0.50 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 165.00 | 0.09 | 0.37 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 170.00 | 0.14 | 0.41 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 175.00 | 0.19 | 0.47 | 0.33 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 3 | 0.44 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 180.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.03 | -7.90% | 0.00 | 4 | 1 | 0.42 | -0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 185.00 | 0.33 | 0.64 | 0.49 | 0.46 | -0.02 | -4.17% | 0.00 | 2 | 9 | 0.40 | -0.04 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 190.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.11 | +22.45% | 0.00 | 3 | 1 | 0.37 | -0.05 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 195.00 | 0.76 | 0.96 | 0.86 | 0.76 | -0.09 | -10.59% | 0.00 | 4 | 6 | 0.36 | -0.07 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 200.00 | 1.05 | 1.14 | 1.10 | 1.10 | -0.05 | -4.35% | 0.01 | 92 | 46 | 0.34 | -0.09 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 205.00 | 1.37 | 1.54 | 1.46 | 1.44 | -0.16 | -10.00% | 0.01 | 253 | 22 | 0.33 | -0.11 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 210.00 | 2.13 | 2.32 | 2.23 | 2.13 | -0.18 | -7.80% | 0.01 | 266 | 209 | 0.33 | -0.15 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 215.00 | 3.00 | 3.20 | 3.10 | 3.05 | -0.20 | -6.16% | 0.01 | 53 | 52 | 0.32 | -0.20 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 220.00 | 4.10 | 4.50 | 4.30 | 4.30 | -0.22 | -4.87% | 0.02 | 30 | 38 | 0.31 | -0.26 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 225.00 | 5.70 | 6.30 | 6.00 | 5.96 | -0.09 | -1.49% | 0.03 | 16 | 23 | 0.31 | -0.34 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 230.00 | 7.80 | 8.40 | 8.10 | 7.90 | -0.21 | -2.59% | 0.04 | 30 | 32 | 0.30 | -0.43 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 235.00 | 10.15 | 10.90 | 10.53 | 10.15 | -0.12 | -1.17% | 0.04 | 2 | 4 | 0.30 | -0.52 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 240.00 | 13.10 | 13.75 | 13.43 | 13.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.61 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 245.00 | 16.45 | 17.15 | 16.80 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.02 | -0.10 | 7/25/2025 4:00:02 PM EST | |||
| 250.00 | 19.95 | 22.40 | 21.18 | % | 0.08 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.09 | 7/25/2025 4:00:02 PM EST | |||
| 255.00 | 22.75 | 26.10 | 24.43 | % | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.07 | 7/25/2025 4:00:02 PM EST | |||
| 260.00 | 28.45 | 30.05 | 29.25 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 265.00 | 32.90 | 34.50 | 33.70 | % | 0.13 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 270.00 | 36.65 | 40.55 | 38.60 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 275.00 | 42.10 | 44.75 | 43.43 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 280.00 | 46.75 | 50.00 | 48.38 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 285.00 | 52.15 | 54.25 | 53.20 | % | 0.19 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 290.00 | 56.55 | 60.40 | 58.48 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 295.00 | 61.60 | 65.05 | 63.33 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 300.00 | 67.00 | 69.85 | 68.43 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |