Options Chain for AMAZON COM INC COM (AMZN) - $253.21 as of 6/5/2026 6:45:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 25.75 | 28.85 | 27.30 | 27.40 | -7.54 | -21.58% | 0.12 | 3 | 3 | 0.72 | 0.93 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 21.25 | 24.10 | 22.68 | 25.60 | % | 0.10 | 6 | 0 | 0.64 | 0.90 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 227.50 | 18.65 | 21.75 | 20.20 | % | 0.09 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.16 | 6/5/2026 3:59:37 PM EST | |||
| 230.00 | 16.35 | 19.20 | 17.78 | 19.50 | -10.64 | -35.31% | 0.08 | 1 | 3 | 0.54 | 0.85 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 14.40 | 16.75 | 15.58 | % | 0.07 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.20 | 6/5/2026 3:59:37 PM EST | |||
| 235.00 | 12.40 | 14.65 | 13.53 | 18.49 | -2.81 | -13.20% | 0.06 | 2 | 0 | 0.40 | 0.78 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 10.40 | 12.65 | 11.53 | % | 0.05 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.23 | 6/5/2026 3:59:37 PM EST | |||
| 240.00 | 8.50 | 10.80 | 9.65 | 10.66 | -0.54 | -4.83% | 0.04 | 5 | 9 | 0.37 | 0.68 | 0.02 | -0.25 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 6.95 | 9.00 | 7.98 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | 0.62 | 0.03 | -0.26 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 5.30 | 7.55 | 6.43 | 7.90 | -3.80 | -32.48% | 0.03 | 5 | 3 | 0.36 | 0.55 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 4.50 | 5.70 | 5.10 | 5.00 | -4.13 | -45.24% | 0.02 | 11 | 98 | 0.35 | 0.47 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 3.35 | 4.20 | 3.78 | 4.02 | -3.23 | -44.56% | 0.02 | 380 | 76 | 0.33 | 0.40 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 2.45 | 3.15 | 2.80 | 2.83 | -2.89 | -50.53% | 0.01 | 339 | 247 | 0.32 | 0.33 | 0.03 | -0.24 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 1.75 | 2.25 | 2.00 | 2.16 | -2.78 | -56.28% | 0.01 | 237 | 182 | 0.32 | 0.26 | 0.03 | -0.22 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 1.20 | 2.10 | 1.65 | 1.52 | -2.49 | -62.10% | 0.01 | 171 | 32 | 0.33 | 0.21 | 0.02 | -0.20 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 0.93 | 1.27 | 1.10 | 1.20 | -1.55 | -56.37% | 0.00 | 86 | 204 | 0.32 | 0.16 | 0.02 | -0.17 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 0.56 | 1.25 | 0.91 | 1.43 | -0.62 | -30.25% | 0.00 | 63 | 93 | 0.34 | 0.13 | 0.02 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 265.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.97 | -61.79% | 0.00 | 196 | 414 | 0.33 | 0.10 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 0.19 | 0.60 | 0.40 | 0.60 | -0.53 | -46.91% | 0.00 | 27 | 12 | 0.32 | 0.08 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 0.25 | 0.42 | 0.34 | 0.34 | -0.56 | -62.23% | 0.00 | 183 | 192 | 0.35 | 0.06 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 0.11 | 0.57 | 0.34 | 0.29 | -0.33 | -53.23% | 0.00 | 96 | 59 | 0.35 | 0.04 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 275.00 | 0.18 | 0.39 | 0.29 | 0.21 | -0.28 | -57.15% | 0.00 | 100 | 466 | 0.37 | 0.03 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 0.01 | 0.62 | 0.32 | 0.21 | -0.20 | -48.78% | 0.00 | 3 | 45 | 0.37 | 0.02 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 280.00 | 0.01 | 0.58 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.39 | 0.02 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 282.50 | 0.01 | 0.28 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 285.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 335 | 0.43 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 287.50 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 111 | 0.46 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 292.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 295.00 | 0.01 | 0.97 | 0.49 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 300.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 305.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 310.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:37 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 320.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.35 | 0.98 | 0.67 | 0.64 | +0.52 | +433.34% | 0.00 | 274 | 21 | 0.47 | -0.07 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 225.00 | 0.40 | 1.22 | 0.81 | 0.72 | +0.49 | +213.05% | 0.00 | 8 | 13 | 0.42 | -0.10 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 227.50 | 0.72 | 1.41 | 1.07 | 0.88 | +0.38 | +76.00% | 0.00 | 9 | 3 | 0.42 | -0.12 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 230.00 | 0.89 | 1.73 | 1.31 | 1.11 | +0.81 | +270.00% | 0.01 | 28 | 25 | 0.40 | -0.15 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 232.50 | 0.96 | 2.06 | 1.51 | 1.38 | +0.85 | +160.38% | 0.01 | 4 | 20 | 0.38 | -0.18 | 0.02 | -0.20 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 235.00 | 1.52 | 2.11 | 1.82 | 1.67 | +1.20 | +255.32% | 0.01 | 54 | 108 | 0.36 | -0.22 | 0.02 | -0.22 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 237.50 | 1.95 | 3.00 | 2.48 | 2.04 | +1.42 | +229.04% | 0.01 | 207 | 23 | 0.36 | -0.26 | 0.02 | -0.23 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 240.00 | 2.62 | 3.45 | 3.04 | 2.73 | +1.78 | +187.37% | 0.01 | 51 | 67 | 0.35 | -0.32 | 0.02 | -0.25 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 242.50 | 3.40 | 4.15 | 3.78 | 3.48 | +2.25 | +182.93% | 0.02 | 101 | 25 | 0.34 | -0.38 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 245.00 | 3.55 | 5.45 | 4.50 | 4.57 | +2.89 | +172.03% | 0.02 | 160 | 145 | 0.31 | -0.45 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 247.50 | 4.50 | 6.55 | 5.53 | 5.57 | +3.27 | +142.18% | 0.02 | 411 | 75 | 0.30 | -0.53 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 250.00 | 6.50 | 8.20 | 7.35 | 7.05 | +3.88 | +122.40% | 0.03 | 106 | 424 | 0.34 | -0.60 | 0.03 | -0.26 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 252.50 | 8.25 | 9.70 | 8.98 | 8.40 | +4.05 | +93.11% | 0.04 | 37 | 171 | 0.32 | -0.67 | 0.03 | -0.24 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 255.00 | 9.05 | 11.65 | 10.35 | 9.05 | +3.55 | +64.55% | 0.04 | 21 | 166 | 0.28 | -0.74 | 0.03 | -0.22 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 257.50 | 10.95 | 13.90 | 12.43 | 7.19 | +0.09 | +1.27% | 0.05 | 37 | 1 | 0.24 | -0.79 | 0.02 | -0.20 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 260.00 | 12.95 | 15.65 | 14.30 | 13.45 | +4.95 | +58.24% | 0.06 | 13 | 52 | 0.44 | -0.84 | 0.02 | -0.17 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 262.50 | 15.15 | 17.80 | 16.48 | 16.31 | % | 0.06 | 25 | 0 | 0.45 | -0.87 | 0.02 | -0.15 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 265.00 | 17.45 | 20.70 | 19.08 | 18.57 | +8.92 | +92.44% | 0.07 | 6 | 80 | 0.46 | -0.90 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 267.50 | 19.75 | 22.65 | 21.20 | 14.32 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.92 | 0.01 | -0.11 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 270.00 | 22.15 | 25.50 | 23.83 | 17.53 | +0.68 | +4.04% | 0.09 | 10 | 34 | 0.42 | -0.94 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 272.50 | 24.55 | 27.65 | 26.10 | 25.35 | % | 0.10 | 1 | 0 | 0.59 | -0.96 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 275.00 | 27.00 | 30.20 | 28.60 | 27.44 | +9.44 | +52.45% | 0.10 | 44 | 45 | 0.58 | -0.97 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 277.50 | 29.50 | 32.65 | 31.08 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 6/5/2026 3:59:37 PM EST | |||
| 280.00 | 31.95 | 34.95 | 33.45 | % | 0.12 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 6/5/2026 3:59:37 PM EST | |||
| 282.50 | 34.45 | 37.75 | 36.10 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 6/5/2026 3:59:37 PM EST | |||
| 285.00 | 36.95 | 40.45 | 38.70 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 287.50 | 39.45 | 42.75 | 41.10 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 290.00 | 41.95 | 45.10 | 43.53 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 292.50 | 44.45 | 47.75 | 46.10 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 295.00 | 46.95 | 50.45 | 48.70 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 300.00 | 51.95 | 55.25 | 53.60 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 305.00 | 56.95 | 60.20 | 58.58 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 310.00 | 61.95 | 65.05 | 63.50 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 315.00 | 66.95 | 70.05 | 68.50 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 320.00 | 71.95 | 75.25 | 73.60 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST |