Options Chain for AMAZON COM INC COM (AMZN) - $245.01 as of 6/9/2026 7:15:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 52.70 | 56.25 | 54.48 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 195.00 | 47.90 | 51.30 | 49.60 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 200.00 | 42.75 | 46.30 | 44.53 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 205.00 | 37.95 | 41.35 | 39.65 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 210.00 | 33.05 | 36.35 | 34.70 | 38.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 215.00 | 28.10 | 31.45 | 29.78 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.06 | 6/3/2026 | 6/9/2026 3:59:44 PM EST |
| 220.00 | 23.25 | 26.55 | 24.90 | % | 0.11 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.10 | 6/9/2026 3:59:44 PM EST | |||
| 222.50 | 20.80 | 24.25 | 22.53 | % | 0.10 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.13 | 6/9/2026 3:59:44 PM EST | |||
| 225.00 | 18.40 | 21.65 | 20.03 | 24.22 | -5.17 | -17.60% | 0.09 | 2 | 8 | 0.61 | 0.93 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 227.50 | 16.05 | 19.40 | 17.73 | 18.50 | -4.45 | -19.39% | 0.08 | 3 | 1 | 0.58 | 0.91 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 230.00 | 14.25 | 16.75 | 15.50 | 13.92 | -2.66 | -16.05% | 0.07 | 5 | 24 | 0.54 | 0.87 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 232.50 | 12.30 | 14.45 | 13.38 | 17.10 | +3.55 | +26.20% | 0.06 | 2 | 20 | 0.34 | 0.83 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 235.00 | 10.10 | 11.70 | 10.90 | 14.79 | +3.30 | +28.73% | 0.05 | 2 | 35 | 0.36 | 0.78 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 237.50 | 8.70 | 9.85 | 9.28 | 10.22 | +0.02 | +0.20% | 0.04 | 12 | 19 | 0.36 | 0.72 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 240.00 | 7.30 | 8.10 | 7.70 | 8.40 | -1.15 | -12.05% | 0.03 | 82 | 3 | 0.35 | 0.65 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 242.50 | 5.05 | 6.60 | 5.83 | 6.15 | -2.68 | -30.36% | 0.02 | 36 | 7 | 0.35 | 0.58 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 245.00 | 3.85 | 5.30 | 4.58 | 3.95 | -1.50 | -27.53% | 0.02 | 123 | 203 | 0.35 | 0.50 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 247.50 | 3.25 | 3.80 | 3.53 | 3.90 | -0.40 | -9.31% | 0.01 | 1,419 | 77 | 0.33 | 0.42 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 250.00 | 2.23 | 2.89 | 2.56 | 2.55 | -0.63 | -19.82% | 0.01 | 407 | 266 | 0.33 | 0.34 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 252.50 | 1.69 | 2.07 | 1.88 | 1.81 | -0.44 | -19.56% | 0.01 | 58 | 79 | 0.33 | 0.27 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 255.00 | 1.01 | 1.51 | 1.26 | 1.28 | -0.42 | -24.71% | 0.00 | 234 | 695 | 0.33 | 0.20 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 257.50 | 0.79 | 1.10 | 0.95 | 0.98 | -0.16 | -14.04% | 0.00 | 102 | 407 | 0.33 | 0.15 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 260.00 | 0.41 | 0.71 | 0.56 | 0.65 | -0.32 | -32.99% | 0.00 | 321 | 819 | 0.32 | 0.10 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 262.50 | 0.29 | 0.66 | 0.48 | 0.58 | -0.11 | -15.95% | 0.00 | 22 | 51 | 0.34 | 0.07 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 265.00 | 0.11 | 0.44 | 0.28 | 0.31 | -0.21 | -40.39% | 0.00 | 140 | 227 | 0.32 | 0.05 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 267.50 | 0.02 | 0.45 | 0.24 | 0.24 | -0.09 | -27.28% | 0.00 | 44 | 45 | 0.32 | 0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 270.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.09 | -37.50% | 0.00 | 118 | 198 | 0.36 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 272.50 | 0.02 | 0.20 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 4 | 51 | 0.34 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 275.00 | 0.03 | 0.29 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 120 | 348 | 0.39 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 277.50 | 0.01 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.39 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 33 | 2,395 | 0.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 282.50 | 0.01 | 0.24 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 162 | 0.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 287.50 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 290.00 | 0.01 | 0.08 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 492 | 260 | 0.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 292.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 295.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 300.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 315.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 325.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 335.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.02 | 0.18 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 195.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 200.00 | 0.05 | 0.27 | 0.16 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 205.00 | 0.02 | 0.37 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 210.00 | 0.09 | 0.46 | 0.28 | 0.31 | +0.03 | +10.72% | 0.00 | 13 | 8 | 0.56 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 215.00 | 0.16 | 0.53 | 0.35 | 0.41 | +0.07 | +20.59% | 0.00 | 13 | 20 | 0.51 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 220.00 | 0.34 | 0.69 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 11 | 44 | 0.48 | -0.03 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 222.50 | 0.39 | 0.80 | 0.60 | 0.55 | +0.03 | +5.77% | 0.00 | 2 | 4 | 0.46 | -0.05 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 225.00 | 0.50 | 0.84 | 0.67 | 0.67 | +0.01 | +1.52% | 0.00 | 15 | 4 | 0.43 | -0.07 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 227.50 | 0.65 | 1.11 | 0.88 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | -0.09 | 0.01 | -0.19 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 230.00 | 0.83 | 1.26 | 1.05 | 1.04 | -0.01 | -0.96% | 0.00 | 42 | 31 | 0.40 | -0.13 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 232.50 | 1.06 | 1.64 | 1.35 | 1.11 | -0.29 | -20.72% | 0.01 | 25 | 14 | 0.38 | -0.17 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 235.00 | 1.47 | 2.13 | 1.80 | 1.79 | +0.13 | +7.84% | 0.01 | 49 | 46 | 0.37 | -0.22 | 0.02 | -0.29 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 237.50 | 2.06 | 2.74 | 2.40 | 2.37 | +0.24 | +11.27% | 0.01 | 20 | 133 | 0.37 | -0.28 | 0.03 | -0.31 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 240.00 | 2.74 | 3.50 | 3.12 | 3.11 | +0.26 | +9.13% | 0.01 | 199 | 612 | 0.36 | -0.35 | 0.03 | -0.33 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 242.50 | 3.65 | 4.45 | 4.05 | 4.02 | -0.33 | -7.59% | 0.02 | 134 | 225 | 0.35 | -0.42 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 245.00 | 4.80 | 5.70 | 5.25 | 5.45 | 0.00 | 0.00% | 0.02 | 472 | 236 | 0.35 | -0.50 | 0.03 | -0.34 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 247.50 | 6.10 | 7.05 | 6.58 | 7.10 | +0.10 | +1.43% | 0.03 | 48 | 143 | 0.35 | -0.58 | 0.03 | -0.32 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 250.00 | 7.35 | 8.65 | 8.00 | 8.60 | +0.51 | +6.31% | 0.03 | 54 | 332 | 0.33 | -0.66 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 252.50 | 9.05 | 10.40 | 9.73 | 12.14 | +1.89 | +18.44% | 0.04 | 7 | 78 | 0.32 | -0.73 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 255.00 | 11.30 | 12.50 | 11.90 | 11.90 | +0.20 | +1.71% | 0.05 | 26 | 141 | 0.34 | -0.80 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 257.50 | 13.10 | 15.10 | 14.10 | 13.30 | +1.08 | +8.84% | 0.05 | 1 | 113 | 0.46 | -0.85 | 0.02 | -0.17 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 260.00 | 14.75 | 17.85 | 16.30 | 15.40 | -0.73 | -4.53% | 0.06 | 22 | 61 | 0.53 | -0.90 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 262.50 | 16.90 | 20.20 | 18.55 | 13.76 | -2.00 | -12.69% | 0.07 | 1 | 131 | 0.56 | -0.93 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 265.00 | 19.20 | 22.60 | 20.90 | 21.61 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.59 | -0.95 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 267.50 | 21.65 | 25.00 | 23.33 | 22.89 | +7.89 | +52.60% | 0.09 | 2 | 40 | 0.63 | -0.97 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 270.00 | 24.40 | 27.45 | 25.93 | 28.70 | +3.11 | +12.16% | 0.10 | 2 | 56 | 0.66 | -0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 272.50 | 26.50 | 29.90 | 28.20 | 19.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 275.00 | 29.35 | 32.55 | 30.95 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.73 | -0.99 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 277.50 | 31.60 | 34.90 | 33.25 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.77 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 280.00 | 34.05 | 37.40 | 35.73 | 34.67 | % | 0.13 | 1 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 282.50 | 36.50 | 39.90 | 38.20 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 285.00 | 39.10 | 42.40 | 40.75 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 287.50 | 41.60 | 44.90 | 43.25 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 290.00 | 44.00 | 47.40 | 45.70 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 292.50 | 46.60 | 49.90 | 48.25 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 295.00 | 49.10 | 52.40 | 50.75 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 300.00 | 54.00 | 57.40 | 55.70 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 305.00 | 59.10 | 62.40 | 60.75 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 310.00 | 64.00 | 67.60 | 65.80 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 315.00 | 69.00 | 72.55 | 70.78 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 320.00 | 74.00 | 77.60 | 75.80 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 325.00 | 79.00 | 82.60 | 80.80 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 330.00 | 84.00 | 87.20 | 85.60 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 335.00 | 89.05 | 92.40 | 90.73 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST |