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 | 44.90 | 48.25 | 46.58 | % | 0.23 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:37 PM EST | |||
| 205.00 | 40.15 | 43.30 | 41.73 | % | 0.20 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.08 | 6/5/2026 3:59:37 PM EST | |||
| 210.00 | 35.05 | 38.40 | 36.73 | % | 0.17 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.11 | 6/5/2026 3:59:37 PM EST | |||
| 215.00 | 30.40 | 33.50 | 31.95 | 33.99 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.06 | 0.96 | 0.00 | -0.18 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 220.00 | 25.55 | 28.55 | 27.05 | 30.10 | +1.35 | +4.70% | 0.12 | 1 | 11 | 0.94 | 0.95 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 21.05 | 23.65 | 22.35 | 27.79 | -0.89 | -3.11% | 0.10 | 150 | 9 | 0.83 | 0.92 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 230.00 | 16.00 | 18.35 | 17.18 | 19.90 | -3.88 | -16.32% | 0.07 | 413 | 53 | 0.69 | 0.89 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 14.15 | 15.80 | 14.98 | 37.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.86 | 0.02 | -0.29 | 5/27/2026 | 6/5/2026 3:59:37 PM EST |
| 235.00 | 11.95 | 13.55 | 12.75 | 13.03 | -6.12 | -31.96% | 0.05 | 152 | 50 | 0.58 | 0.83 | 0.02 | -0.32 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 9.30 | 11.40 | 10.35 | 10.80 | -6.30 | -36.85% | 0.04 | 3 | 12 | 0.39 | 0.79 | 0.02 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 240.00 | 7.40 | 8.55 | 7.98 | 8.84 | -5.41 | -37.97% | 0.03 | 627 | 140 | 0.35 | 0.73 | 0.03 | -0.35 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 5.65 | 7.55 | 6.60 | 6.66 | -5.98 | -47.31% | 0.03 | 7 | 46 | 0.39 | 0.66 | 0.04 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 4.50 | 4.95 | 4.73 | 4.76 | -4.91 | -50.78% | 0.02 | 1,296 | 353 | 0.36 | 0.56 | 0.04 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 3.15 | 3.50 | 3.33 | 3.42 | -4.63 | -57.52% | 0.01 | 266 | 57 | 0.34 | 0.46 | 0.04 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 2.09 | 2.43 | 2.26 | 2.35 | -3.79 | -61.73% | 0.01 | 1,518 | 171 | 0.34 | 0.35 | 0.04 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 1.27 | 1.80 | 1.54 | 1.60 | -2.98 | -65.07% | 0.01 | 1,726 | 143 | 0.34 | 0.27 | 0.04 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 0.95 | 1.19 | 1.07 | 0.98 | -2.32 | -70.31% | 0.00 | 1,649 | 627 | 0.34 | 0.22 | 0.03 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 0.58 | 0.68 | 0.63 | 0.63 | -1.71 | -73.08% | 0.00 | 1,965 | 213 | 0.34 | 0.19 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 0.37 | 0.45 | 0.41 | 0.45 | -1.10 | -70.97% | 0.00 | 2,739 | 1,189 | 0.35 | 0.18 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 0.24 | 0.31 | 0.28 | 0.32 | -0.66 | -67.35% | 0.00 | 448 | 593 | 0.36 | 0.16 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 265.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.49 | -72.06% | 0.00 | 433 | 553 | 0.38 | 0.15 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 0.06 | 0.22 | 0.14 | 0.16 | -0.29 | -64.45% | 0.00 | 421 | 358 | 0.38 | 0.14 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.20 | -71.43% | 0.00 | 716 | 628 | 0.39 | 0.13 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 0.03 | 0.28 | 0.16 | 0.06 | -0.11 | -64.71% | 0.00 | 54 | 329 | 0.44 | 0.10 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 275.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 101 | 645 | 0.41 | 0.10 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 0.01 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 101 | 0.45 | 0.08 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 106 | 381 | 0.45 | 0.07 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 282.50 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 27 | 0.57 | 0.03 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 321 | 0.61 | 0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 287.50 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.01 | 0.00 | -0.06 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 290.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.59 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 292.50 | 0.00 | 0.53 | 0.27 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 22 | 0.87 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 295.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.87 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/5/2026 3:59:37 PM EST |
| 297.50 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 288 | 0.68 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 302.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.00 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 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 | 0.05 | 0.49 | 0.27 | 0.06 | +0.02 | +50.00% | 0.00 | 626 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 205.00 | 0.08 | 0.41 | 0.25 | 0.26 | +0.17 | +188.89% | 0.00 | 3 | 10 | 0.81 | -0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 210.00 | 0.08 | 0.50 | 0.29 | 0.21 | +0.16 | +320.00% | 0.00 | 12 | 120 | 0.73 | -0.02 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 215.00 | 0.20 | 0.34 | 0.27 | 0.31 | +0.22 | +244.45% | 0.00 | 13 | 11 | 0.65 | -0.04 | 0.00 | -0.18 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 220.00 | 0.40 | 0.68 | 0.54 | 0.46 | +0.38 | +475.00% | 0.00 | 55 | 11 | 0.62 | -0.05 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 0.37 | 0.81 | 0.59 | 0.82 | +0.71 | +645.46% | 0.00 | 162 | 59 | 0.56 | -0.08 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 230.00 | 0.76 | 1.06 | 0.91 | 0.80 | +0.69 | +627.28% | 0.00 | 453 | 44 | 0.50 | -0.11 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 0.90 | 1.06 | 0.98 | 0.95 | +0.85 | +850.00% | 0.00 | 310 | 79 | 0.47 | -0.14 | 0.02 | -0.29 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 235.00 | 1.11 | 1.48 | 1.30 | 1.10 | +0.94 | +587.50% | 0.01 | 266 | 409 | 0.44 | -0.17 | 0.02 | -0.32 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 1.34 | 1.60 | 1.47 | 1.34 | +1.05 | +362.07% | 0.01 | 269 | 51 | 0.41 | -0.21 | 0.02 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 240.00 | 1.78 | 2.05 | 1.92 | 1.91 | +1.50 | +365.86% | 0.01 | 632 | 1,326 | 0.38 | -0.27 | 0.03 | -0.35 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 2.38 | 2.85 | 2.62 | 2.61 | +1.97 | +307.82% | 0.01 | 741 | 641 | 0.36 | -0.34 | 0.04 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 3.20 | 3.60 | 3.40 | 3.35 | +2.39 | +248.96% | 0.01 | 1,538 | 1,317 | 0.35 | -0.44 | 0.04 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 4.25 | 4.75 | 4.50 | 4.45 | +3.11 | +232.09% | 0.02 | 1,578 | 190 | 0.33 | -0.54 | 0.04 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 5.80 | 6.40 | 6.10 | 5.80 | +3.80 | +190.00% | 0.02 | 1,002 | 369 | 0.33 | -0.65 | 0.04 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 7.40 | 8.15 | 7.78 | 6.60 | +3.60 | +120.00% | 0.03 | 874 | 185 | 0.34 | -0.73 | 0.04 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 8.90 | 10.40 | 9.65 | 8.55 | +4.44 | +108.03% | 0.04 | 379 | 272 | 0.32 | -0.78 | 0.03 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 10.20 | 12.70 | 11.45 | 9.71 | +3.86 | +65.99% | 0.04 | 246 | 107 | 0.51 | -0.81 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 12.40 | 14.95 | 13.68 | 13.02 | +5.12 | +64.81% | 0.05 | 206 | 289 | 0.54 | -0.82 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 14.65 | 17.90 | 16.28 | 15.03 | +1.21 | +8.76% | 0.06 | 1,138 | 156 | 0.46 | -0.84 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 265.00 | 17.05 | 19.70 | 18.38 | 17.96 | +6.15 | +52.08% | 0.07 | 1,053 | 101 | 0.62 | -0.85 | 0.01 | -0.40 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 19.50 | 22.55 | 21.03 | 20.20 | +5.85 | +40.77% | 0.08 | 32 | 32 | 0.72 | -0.86 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 21.95 | 24.60 | 23.28 | 21.88 | +5.51 | +33.66% | 0.09 | 8,384 | 413 | 0.71 | -0.87 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 24.45 | 27.45 | 25.95 | 19.35 | +0.45 | +2.39% | 0.10 | 48 | 133 | 0.81 | -0.90 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 275.00 | 26.95 | 29.85 | 28.40 | 21.73 | +1.42 | +7.00% | 0.10 | 500 | 0 | 0.81 | -0.90 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 29.45 | 32.55 | 31.00 | % | 0.11 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.31 | 6/5/2026 3:59:37 PM EST | |||
| 280.00 | 31.95 | 35.25 | 33.60 | 26.71 | +1.31 | +5.16% | 0.12 | 60 | 0 | 0.96 | -0.93 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 282.50 | 34.45 | 37.75 | 36.10 | % | 0.13 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.14 | 6/5/2026 3:59:37 PM EST | |||
| 285.00 | 36.95 | 40.20 | 38.58 | 31.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 287.50 | 39.45 | 42.35 | 40.90 | % | 0.14 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.06 | 6/5/2026 3:59:37 PM EST | |||
| 290.00 | 41.95 | 44.90 | 43.43 | 41.04 | % | 0.15 | 2 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 292.50 | 44.45 | 47.10 | 45.78 | 43.48 | % | 0.16 | 2 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 295.00 | 46.95 | 49.60 | 48.28 | 46.01 | % | 0.16 | 2 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 297.50 | 49.40 | 52.95 | 51.18 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 300.00 | 51.95 | 55.20 | 53.58 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 302.50 | 54.45 | 57.40 | 55.93 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST |