Options Chain for AMAZON COM INC COM (AMZN) - $253.21 as of 6/5/2026 8:35:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 45.70 | 48.10 | 46.90 | 47.44 | -6.42 | -11.92% | 0.23 | 4 | 1 | 1.81 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 205.00 | 40.75 | 41.75 | 41.25 | 42.91 | -5.97 | -12.22% | 0.20 | 56 | 1 | 1.48 | 0.99 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 210.00 | 35.60 | 38.20 | 36.90 | 37.94 | -5.69 | -13.05% | 0.18 | 52 | 2 | 1.36 | 0.98 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 215.00 | 30.95 | 33.25 | 32.10 | 32.19 | -7.71 | -19.33% | 0.15 | 23 | 19 | 1.22 | 0.97 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 220.00 | 25.85 | 28.30 | 27.08 | 30.97 | -2.87 | -8.49% | 0.12 | 74 | 42 | 1.09 | 0.97 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 21.10 | 22.05 | 21.58 | 22.65 | -6.17 | -21.41% | 0.10 | 143 | 51 | 0.81 | 0.97 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 230.00 | 16.15 | 17.15 | 16.65 | 17.49 | -6.22 | -26.24% | 0.07 | 88 | 19 | 0.68 | 0.93 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 13.75 | 14.75 | 14.25 | % | 0.06 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.29 | 6/5/2026 3:59:37 PM EST | |||
| 235.00 | 11.45 | 12.35 | 11.90 | 11.90 | -6.95 | -36.87% | 0.05 | 133 | 24 | 0.55 | 0.88 | 0.02 | -0.33 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 8.15 | 10.00 | 9.08 | 10.45 | % | 0.04 | 35 | 0 | 0.48 | 0.84 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 240.00 | 6.00 | 7.75 | 6.88 | 7.80 | -5.93 | -43.19% | 0.03 | 4,604 | 334 | 0.51 | 0.78 | 0.03 | -0.40 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 4.75 | 5.55 | 5.15 | 6.40 | -5.90 | -47.97% | 0.02 | 69 | 17 | 0.34 | 0.70 | 0.04 | -0.44 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 2.82 | 3.60 | 3.21 | 3.60 | -5.50 | -60.44% | 0.01 | 1,428 | 29 | 0.30 | 0.58 | 0.06 | -0.46 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 1.64 | 1.89 | 1.77 | 1.80 | -5.20 | -74.29% | 0.01 | 2,553 | 137 | 0.27 | 0.43 | 0.06 | -0.44 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 0.90 | 1.00 | 0.95 | 0.95 | -4.08 | -81.12% | 0.00 | 5,777 | 560 | 0.27 | 0.28 | 0.06 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 0.43 | 0.51 | 0.47 | 0.48 | -3.07 | -86.48% | 0.00 | 4,711 | 462 | 0.26 | 0.16 | 0.04 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 0.21 | 0.25 | 0.23 | 0.23 | -2.02 | -89.78% | 0.00 | 22,706 | 1,673 | 0.28 | 0.09 | 0.03 | -0.20 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 0.10 | 0.13 | 0.12 | 0.11 | -1.19 | -91.54% | 0.00 | 6,002 | 944 | 0.29 | 0.05 | 0.02 | -0.14 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.69 | -92.00% | 0.00 | 10,060 | 2,940 | 0.31 | 0.04 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.37 | -88.10% | 0.00 | 2,379 | 1,473 | 0.33 | 0.03 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 265.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.20 | -90.91% | 0.00 | 2,761 | 1,924 | 0.34 | 0.02 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 448 | 710 | 0.39 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 563 | 1,891 | 0.39 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 252 | 1,218 | 0.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 79 | 1,449 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 396 | 3,045 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 28 | 525 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 282.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 162 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 116 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 287.50 | 0.00 | 1.96 | 0.98 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 206 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:37 PM EST |
| 297.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 370 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.06 | +100.00% | 0.00 | 31 | 3 | 1.01 | -0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 205.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 2,398 | 15 | 0.84 | -0.01 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 210.00 | 0.02 | 0.28 | 0.15 | 0.17 | +0.09 | +112.50% | 0.00 | 746 | 78 | 0.76 | -0.02 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 215.00 | 0.10 | 0.50 | 0.30 | 0.15 | +0.05 | +50.00% | 0.00 | 49 | 5 | 0.79 | -0.03 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 220.00 | 0.19 | 0.40 | 0.30 | 0.22 | +0.18 | +450.00% | 0.00 | 1,278 | 5 | 0.70 | -0.03 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 0.26 | 0.58 | 0.42 | 0.35 | +0.29 | +483.34% | 0.00 | 1,846 | 13 | 0.65 | -0.03 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 230.00 | 0.37 | 0.61 | 0.49 | 0.41 | +0.35 | +583.34% | 0.00 | 3,879 | 150 | 0.53 | -0.07 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 0.44 | 0.56 | 0.50 | 0.49 | +0.42 | +600.00% | 0.00 | 296 | 79 | 0.49 | -0.09 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 235.00 | 0.55 | 0.68 | 0.62 | 0.65 | +0.59 | +983.34% | 0.00 | 1,010 | 100 | 0.44 | -0.12 | 0.02 | -0.33 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 0.69 | 0.82 | 0.76 | 0.73 | +0.56 | +329.42% | 0.00 | 1,056 | 287 | 0.41 | -0.16 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 240.00 | 0.90 | 1.10 | 1.00 | 0.97 | +0.96 | +9,600.00% | 0.00 | 2,007 | 259 | 0.36 | -0.22 | 0.03 | -0.40 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 1.24 | 1.48 | 1.36 | 1.36 | +1.10 | +423.08% | 0.01 | 4,059 | 471 | 0.32 | -0.30 | 0.04 | -0.44 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 1.97 | 2.19 | 2.08 | 2.19 | +1.86 | +563.64% | 0.01 | 7,440 | 597 | 0.29 | -0.42 | 0.06 | -0.46 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 3.00 | 3.35 | 3.18 | 3.00 | +2.39 | +391.81% | 0.01 | 10,766 | 622 | 0.27 | -0.57 | 0.06 | -0.44 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 4.55 | 5.50 | 5.03 | 4.73 | +3.59 | +314.92% | 0.02 | 7,528 | 852 | 0.27 | -0.72 | 0.06 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 6.60 | 7.05 | 6.83 | 6.75 | +4.84 | +253.41% | 0.03 | 5,831 | 342 | 0.26 | -0.84 | 0.04 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 8.35 | 9.40 | 8.88 | 8.40 | +5.25 | +166.67% | 0.03 | 1,850 | 711 | 0.23 | -0.91 | 0.03 | -0.20 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 9.65 | 11.90 | 10.78 | 9.74 | +4.98 | +104.63% | 0.04 | 271 | 309 | 0.54 | -0.95 | 0.02 | -0.14 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 12.50 | 14.25 | 13.38 | 13.68 | +7.01 | +105.10% | 0.05 | 1,553 | 467 | 0.48 | -0.96 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 15.30 | 17.45 | 16.38 | 15.40 | +6.21 | +67.58% | 0.06 | 516 | 222 | 0.69 | -0.97 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 265.00 | 18.15 | 19.55 | 18.85 | 18.28 | +7.17 | +64.54% | 0.07 | 1,416 | 113 | 0.77 | -0.98 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 19.45 | 22.10 | 20.78 | 20.20 | +6.81 | +50.86% | 0.08 | 44 | 109 | 0.85 | -0.99 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 22.00 | 24.45 | 23.23 | 16.53 | +0.03 | +0.19% | 0.09 | 4,967 | 4 | 0.89 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 24.45 | 27.10 | 25.78 | 25.90 | +2.02 | +8.46% | 0.09 | 81 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 275.00 | 27.00 | 29.45 | 28.23 | 27.35 | +5.60 | +25.75% | 0.10 | 1,268 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 29.45 | 32.50 | 30.98 | 29.83 | +22.23 | +292.50% | 0.11 | 6 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 280.00 | 31.95 | 34.55 | 33.25 | 32.98 | +7.45 | +29.19% | 0.12 | 204 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 282.50 | 34.45 | 37.50 | 35.98 | 35.46 | +22.81 | +180.32% | 0.13 | 4 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 285.00 | 36.95 | 39.55 | 38.25 | 31.44 | +0.61 | +1.98% | 0.13 | 90 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 287.50 | 39.45 | 42.70 | 41.08 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 290.00 | 41.95 | 44.35 | 43.15 | 35.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 292.50 | 44.45 | 47.65 | 46.05 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 295.00 | 46.95 | 50.15 | 48.55 | 40.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 297.50 | 49.45 | 52.65 | 51.05 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 300.00 | 51.95 | 55.05 | 53.50 | 27.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:37 PM EST |