Free Trial

Amazon.com (AMZN) Options Chain & Prices

Amazon.com logo
$222.75 -4.88 (-2.14%)
As of 11:40 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AMZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$180.00$0.007Put32 - 388
(+23)
76.43%
(+11.11%)
-0.0014483
9/26/2025$180.00$47.894Call3625690
(+54)
76.43%
(+11.12%)
0.9986777
9/26/2025$185.00$0.010Put27 - 152322
(+27)
70.02%
(+9.96%)
-0.0020456
9/26/2025$185.00$42.900Call1 - - 88
(+40)
70.02%
(+9.97%)
0.998081
9/26/2025$190.00$0.013Put118111022095
(+30)
63.66%
(+8.84%)
-0.00296820
9/26/2025$190.00$37.907Call15 - 892
(+9)
63.66%
(+8.85%)
0.9971589
9/26/2025$195.00$0.019Put159102241652
(+3)
57.41%
(+7.79%)
-0.00449720
9/26/2025$195.00$32.917Call3612073
(+22)
57.41%
(+7.81%)
0.995637
9/26/2025$200.00$0.028Put1,562331,4944017
(+2439)
51.47%
(+7.00%)
-0.0072289
9/26/2025$200.00$27.930Call311216194
(+6)
51.33%
(+6.88%)
0.99288214
9/26/2025$205.00$0.046Put1,2391481,0261646
(+93)
45.44%
(+5.93%)
-0.012635105
9/26/2025$205.00$22.952Call441132153
(+20)
45.44%
(+5.94%)
0.98750610
9/26/2025$207.50$0.062Put464165204340
(+33)
42.63%
(+5.46%)
-0.01738849
9/26/2025$207.50$20.470Call7774285
(+58)
42.63%
(+5.46%)
0.9827677
9/26/2025$210.00$0.087Put3,3912,2188182107
(+302)
39.94%
(+5.02%)
-0.024717218
9/26/2025$210.00$17.996Call2731211247
(+91)
39.94%
(+5.02%)
0.97546328
9/26/2025$212.50$0.126Put629101307810
(+107)
37.29%
(+4.28%)
-0.0359149
9/26/2025$212.50$15.538Call2884128
(+34)
37.40%
(+4.60%)
0.96387516
9/26/2025$215.00$0.196Put2,0975975773441
(+746)
35.09%
(+4.20%)
-0.055585410
9/26/2025$215.00$13.108Call2822940875
(+549)
35.09%
(+4.20%)
0.9447447
9/26/2025$217.50$0.323Put2,9308566922739
(+1106)
33.17%
(+3.84%)
-0.088554642
9/26/2025$217.50$10.736Call411106223665
(+519)
33.22%
(+3.88%)
0.91197459
9/26/2025$220.00$0.563Put6,6312,1152,3156586
(+2453)
31.93%
(+3.79%)
-0.1440791,621
9/26/2025$220.00$8.477Call921164752477
(+1386)
31.93%
(+3.79%)
0.856887147
9/26/2025$222.50$0.983Put9,4402,4234,9003374
(+1151)
31.18%
(+3.94%)
-0.2263941,979
9/26/2025$222.50$6.411Call1,0953404441303
(+942)
29.91%
(+2.66%)
0.772484233
9/26/2025$225.00$1.708Put22,90010,0698,27411262
(+1664)
30.91%
(+4.58%)
-0.3432043,506
9/26/2025$225.00$4.674Call3,2719428973506
(+762)
29.72%
(+3.88%)
0.663538575
9/26/2025$227.50$2.747Put16,9355,6585,3414792
(-683)
30.78%
(+4.93%)
-0.4752374,976
9/26/2025$227.50$3.149Call10,0843,7232,8302335
(+1260)
30.54%
(+4.54%)
0.529341,704
9/26/2025$230.00$4.131Put10,0103,2024,19816556
(+7848)
30.76%
(+5.12%)
-0.6099921,927
9/26/2025$230.00$2.021Call40,17614,25514,3069646
(+328)
30.44%
(+4.63%)
0.396267,472
9/26/2025$232.50$5.845Put7,6364931,7549091
(+5728)
30.97%
(+5.93%)
-0.732016375
9/26/2025$232.50$1.220Call29,1259,97910,2648427
(+2531)
30.63%
(+5.53%)
0.2757755,114
9/26/2025$235.00$7.782Put5,5161731648377
(+5614)
30.97%
(+5.81%)
-0.8262140
9/26/2025$235.00$0.705Call35,72013,26715,07015737
(+5586)
30.66%
(+5.62%)
0.1799785,621
9/26/2025$237.50$9.993Put1382432483
(+143)
31.73%
(+6.49%)
-0.89453642
9/26/2025$237.50$0.000Call23 - - 0
(+0)
30.99%01
9/26/2025$240.00$12.420Put1466325633
(+53)
32.96%
(+7.46%)
-0.9388231
9/26/2025$240.00$0.240Call21,6677,95910,48826174
(+4542)
32.93%
(+7.33%)
0.0712553,037
9/26/2025$242.50$14.848Put4632538
(-1)
34.57%
(+8.49%)
-0.9641269
9/26/2025$242.50$0.151Call9,8554,5572,3557431
(+2699)
34.33%
(+8.50%)
0.046339985
9/26/2025$245.00$17.313Put64310260
(-2)
36.52%
(+9.46%)
-0.97868512
9/26/2025$245.00$0.103Call8,5711,6346,20622576
(+13354)
37.15%
(+9.86%)
0.03169776
9/26/2025$247.50$19.715Put19 - - 119
(+92)
38.52%
(+10.13%)
-0.98713519
9/26/2025$247.50$0.075Call2,0004669745025
(+1406)
38.52%
(+9.94%)
0.022793253
9/26/2025$250.00$22.287Put349 - 330214
(-484)
40.99%
(+11.08%)
-0.99178520
9/26/2025$250.00$0.057Call5,1853,1961,43510089
(+326)
41.47%
(+11.56%)
0.017076519
9/26/2025$252.50$0.045Call1,535431,4705604
(+32)
43.32%
(+11.80%)
0.01318787
9/26/2025$255.00$27.279Put5,24112,620200
(+0)
45.64%
(+12.40%)
-0.9965583
9/26/2025$255.00$0.036Call1,9092231,6637192
(+1275)
45.64%
(+12.44%)
0.010412161
9/26/2025$257.50$29.778Put150 - - 7
(+0)
47.92%
(+12.98%)
-0.9977651
9/26/2025$257.50$0.030Call451419864
(+17)
47.92%
(+12.98%)
0.00836926
9/26/2025$260.00$0.025Call1,398631,2852938
(+22)
51.49%
(+15.08%)
0.006825117
9/26/2025$265.00$0.018Call181101611118
(+76)
54.55%
(+14.51%)
0.00470823
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMZN) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners