Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AMAZON.COM INC (AMZN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMZN AMAZON.COM INC   0.528 0.334 188.99 2.45
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.35 6.65 6.54 0.00 10852 14000  W   182.5 AMZN 0.00 0.01 0.01 0.00 15445 5174  W  
AMZN 3.90 5.00 4.01 0.00 19966 17913  W   185 AMZN 0.00 0.01 0.01 0.00 26168 7182  W  
AMZN 1.36 2.68 1.50 0.00 50061 9088  W   187.5 AMZN 0.00 0.01 0.01 0.00 31105 3248  W  
AMZN 0.03 0.04 0.03 0.00 81650 26421  W   190 AMZN 0.65 1.53 0.99 0.00 6236 1537  W  
AMZN 0.01 0.02 0.02 0.00 16955 30798  W   192.5 AMZN 2.90 5.40 3.20 0.00 206 183  W  
AMZN 0.00 0.01 0.01 0.00 7343 16223  W   195 AMZN 5.00 7.15 5.60 0.00 157 426  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.15 10.30 10.32 7.59 1377 2315  W   182.5 AMZN 3.60 3.70 3.61 0.88 1042 2315  W  
AMZN 8.65 8.75 8.77 5.72 5302 5496  W   185 AMZN 4.50 4.60 4.55 1.52 3833 3421  W  
AMZN 7.20 7.30 7.28 4.14 5625 4391  W   187.5 AMZN 5.60 5.70 5.60 2.43 2599 1433  W  
AMZN 5.90 6.05 6.00 2.85 10974 9320  W   190 AMZN 6.80 6.90 6.85 3.64 2246 1334  W  
AMZN 4.75 4.90 4.85 1.87 3304 2351  W   192.5 AMZN 8.15 8.30 7.97 5.16 234 150  W  
AMZN 3.80 3.85 3.80 1.16 7085 5740  W   195 AMZN 9.60 9.80 9.70 6.95 364 1037  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.20 11.45 11.31 9.33 534 709  W   182.5 AMZN 4.45 4.70 4.54 1.84 187 175  W  
AMZN 9.65 9.90 9.70 7.60 892 1888  W   185 AMZN 5.40 5.60 5.30 2.60 533 639  W  
AMZN 8.20 8.35 8.34 6.08 1088 462  W   187.5 AMZN 6.45 6.60 6.35 3.56 227 220  W  
AMZN 6.90 7.05 7.00 4.76 1581 3129  W   190 AMZN 7.65 7.80 7.60 4.73 126 360  W  
AMZN 5.70 5.85 5.82 3.65 584 408  W   192.5 AMZN 8.80 9.15 8.62 6.11 68 18  W  
AMZN 4.65 4.80 4.75 2.74 1623 3300  W   195 AMZN 10.40 10.60 10.13 7.68 53 535  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 12.10 12.25 12.25 11.22 171 832  S   182.5 AMZN 5.15 5.30 5.16 2.38 266 282  S  
AMZN 10.55 10.70 10.77 9.53 1152 6361  S   185 AMZN 6.15 6.25 6.15 3.15 2736 7575  S  
AMZN 9.10 9.25 9.35 7.99 854 526  S   187.5 AMZN 7.20 7.35 7.40 4.08 454 80  S  
AMZN 7.80 7.90 7.89 6.62 5750 26006  S   190 AMZN 8.40 8.50 8.50 5.17 795 12846  S  
AMZN 6.60 6.70 6.75 5.41 362 759  S   192.5 AMZN 9.65 9.85 9.82 6.43 60 26  S  
AMZN 5.50 5.65 5.63 4.36 3005 16985  S   195 AMZN 11.10 11.25 11.22 7.85 188 6231  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.25 11.45 11.38 11.66 410 709  W   185 AMZN 6.70 6.85 6.85 3.34 69 364  W  
AMZN 8.50 8.65 8.61 8.64 403 1512  W   190 AMZN 8.90 9.10 9.14 5.20 49 103  W  
AMZN 6.15 6.35 6.30 6.17 1037 1128  W   195 AMZN 11.55 11.80 11.66 7.61 131 248  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.85 12.05 12.02 14.07 379 787  W   185 AMZN 7.15 7.40 7.25 3.26 77 200  W  
AMZN 9.10 9.25 9.23 10.93 584 840  W   190 AMZN 9.35 9.55 9.47 4.93 56 82  W  
AMZN 6.75 6.90 6.80 8.26 526 1168  W   195 AMZN 12.00 12.30 11.95 7.08 46 88  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 12.70 13.20 12.67 16.83 100 28  W   185 AMZN 7.60 8.35 7.70 3.01 16 11  W  
AMZN 9.35 10.15 9.80 13.56 102 41  W   190 AMZN 9.80 11.15 10.07 4.46 5 16  W  
AMZN 7.35 7.70 7.50 10.69 111 37  W   195 AMZN 12.15 13.15 0.00 6.33 0 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 13.85 14.00 14.06 23.53 2165 12638  S   185 AMZN 8.65 8.80 8.64 2.21 408 12483  S  
AMZN 11.10 11.20 11.23 20.02 4800 17616  S   190 AMZN 10.90 11.00 10.84 3.24 2332 11703  S  
AMZN 8.65 8.75 8.75 16.80 648 12020  S   195 AMZN 13.50 13.60 13.40 4.55 65 10331  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.