Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMZN AMAZON.COM INC   0.480 0.268 238.825 2.66

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.80 10.95 10.82 0.00 1425 2289  W   232.5 AMZN 4.45 4.55 4.46 0.00 16381 2981  W  
AMZN 9.30 9.45 9.40 0.00 9572 15363  W   235 AMZN 5.40 5.55 5.50 0.00 11901 5798  W  
AMZN 7.95 8.10 7.90 0.00 17807 7571  W   237.5 AMZN 6.55 6.65 6.70 0.00 11186 3257  W  
AMZN 6.75 6.80 6.75 0.00 34420 17303  W   240 AMZN 7.80 7.90 7.85 0.00 4115 7364  W  
AMZN 5.55 5.65 5.60 0.00 12719 6371  W   242.5 AMZN 9.10 9.25 9.15 0.00 2523 2681  W  
AMZN 4.50 4.60 4.55 0.00 22817 15593  W   245 AMZN 10.60 10.75 10.69 0.00 1214 1124  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.95 12.10 11.94 7.81 321 257  W   232.5 AMZN 5.35 5.45 5.40 1.12 817 662  W  
AMZN 10.45 10.60 10.50 6.00 7155 4623  W   235 AMZN 6.40 6.50 6.45 1.80 2533 1653  W  
AMZN 9.10 9.25 9.00 4.44 6064 4403  W   237.5 AMZN 7.50 7.60 7.60 2.74 2830 651  W  
AMZN 7.85 7.95 7.90 3.16 8812 5219  W   240 AMZN 8.80 8.90 8.86 3.95 932 898  W  
AMZN 6.70 6.80 6.65 2.16 2833 2183  W   242.5 AMZN 10.10 10.25 10.30 5.44 1145 1105  W  
AMZN 5.65 5.75 5.70 1.41 5085 3494  W   245 AMZN 11.55 11.70 11.80 7.19 291 251  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 12.55 12.70 12.60 9.77 645 1701  S   232.5 AMZN 5.80 5.90 6.00 1.97 807 1438  S  
AMZN 11.05 11.20 11.05 8.05 3300 25888  S   235 AMZN 6.85 6.95 6.91 2.74 3007 12370  S  
AMZN 9.70 9.85 9.77 6.52 3081 2985  S   237.5 AMZN 7.95 8.10 8.01 3.68 2268 1440  S  
AMZN 8.45 8.55 8.40 5.17 11082 30474  S   240 AMZN 9.20 9.35 9.26 4.83 1752 2973  S  
AMZN 7.30 7.40 7.25 4.03 1952 4002  S   242.5 AMZN 10.55 10.70 10.63 6.16 1218 1269  S  
AMZN 6.25 6.35 6.24 3.07 6668 19549  S   245 AMZN 12.00 12.15 12.36 7.69 132 1064  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.90 12.05 11.85 10.28 962 2211  W   235 AMZN 7.45 7.60 7.60 3.11 1162 595  W  
AMZN 9.25 9.40 9.25 7.28 1605 2514  W   240 AMZN 9.80 10.00 10.20 5.04 203 561  W  
AMZN 7.00 7.15 7.08 4.91 1064 1685  W   245 AMZN 12.60 12.80 12.47 7.60 118 314  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 12.60 12.80 12.60 12.86 827 16660  W   235 AMZN 7.95 8.15 8.35 3.12 231 347  W  
AMZN 10.00 10.20 10.05 9.70 2407 18108  W   240 AMZN 10.35 10.55 10.36 4.84 905 566  W  
AMZN 7.75 7.85 7.80 7.07 769 483  W   245 AMZN 13.10 13.35 14.17 7.08 46 94  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 13.20 13.45 13.20 15.87 267 403  W   235 AMZN 8.35 8.60 8.53 2.88 246 150  W  
AMZN 10.60 10.80 10.68 12.54 838 575  W   240 AMZN 10.75 11.00 10.91 4.35 293 284  W  
AMZN 8.30 8.55 8.35 9.66 266 305  W   245 AMZN 13.50 13.80 14.70 6.27 15 70  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 13.90 14.05 13.96 19.40 1938 16737  S   235 AMZN 8.85 9.00 9.00 2.48 833 6025  S  
AMZN 11.25 11.40 11.20 15.90 7456 19814  S   240 AMZN 11.25 11.40 11.40 3.70 1059 3427  S  
AMZN 8.95 9.10 9.02 12.78 3829 20043  S   245 AMZN 13.95 14.15 14.00 5.30 99 833  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 14.00 15.65 14.45 23.48 141 0  Q   235 AMZN 7.65 10.10 9.55 2.01 39 0  Q  
AMZN 11.30 12.20 11.92 19.83 300 0  Q   240 AMZN 9.95 12.25 12.00 2.99 12 0  Q  
AMZN 9.00 10.05 9.88 16.49 65 0  Q   245 AMZN 12.70 16.75 14.65 4.28 5 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 16.00 16.45 16.10 38.32 3410 18837  S   235 AMZN 10.20 10.40 10.33 0.81 1468 3393  S  
AMZN 13.45 13.60 13.45 34.44 1936 6107  S   240 AMZN 12.60 12.75 12.85 1.21 253 2106  S  
AMZN 11.05 11.20 10.92 30.71 1739 7194  S   245 AMZN 15.25 15.45 15.25 1.76 64 614  S  


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


Data Provided by HistoricalOptionData.com
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.