Options Chain for AMAZON COM INC COM (AMZN) - $238.00 as of 6/11/2026 1:20:19 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 | 45.25 | 48.05 | 46.65 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 195.00 | 40.50 | 43.05 | 41.78 | % | 0.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 200.00 | 35.55 | 38.10 | 36.83 | 38.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 205.00 | 30.05 | 33.00 | 31.53 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/11/2026 12:58:49 PM EST | |||
| 210.00 | 25.15 | 27.90 | 26.53 | 29.81 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.04 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 215.00 | 20.70 | 22.65 | 21.68 | 23.22 | -1.90 | -7.57% | 0.10 | 7 | 1 | 0.73 | 0.97 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 217.50 | 18.40 | 19.65 | 19.03 | % | 0.09 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.14 | 6/11/2026 12:58:49 PM EST | |||
| 220.00 | 16.20 | 17.25 | 16.73 | 17.01 | % | 0.08 | 1 | 0 | 0.53 | 0.93 | 0.01 | -0.18 | 6/11/2026 | 6/11/2026 12:58:49 PM EST | |
| 222.50 | 13.75 | 14.85 | 14.30 | % | 0.06 | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.22 | 6/11/2026 12:58:49 PM EST | |||
| 225.00 | 11.80 | 12.60 | 12.20 | 12.29 | -11.93 | -49.26% | 0.05 | 114 | 8 | 0.37 | 0.86 | 0.02 | -0.26 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 227.50 | 9.80 | 10.45 | 10.13 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.81 | 0.02 | -0.30 | 6/9/2026 | 6/11/2026 12:58:49 PM EST |
| 230.00 | 7.80 | 8.40 | 8.10 | 8.17 | -2.13 | -20.68% | 0.04 | 23 | 25 | 0.35 | 0.74 | 0.03 | -0.33 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 232.50 | 6.10 | 6.55 | 6.33 | 6.80 | -1.35 | -16.57% | 0.03 | 55 | 23 | 0.34 | 0.66 | 0.03 | -0.36 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 235.00 | 4.70 | 4.90 | 4.80 | 4.77 | -3.02 | -38.77% | 0.02 | 69 | 47 | 0.33 | 0.58 | 0.04 | -0.37 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 237.50 | 3.40 | 3.70 | 3.55 | 3.75 | -1.20 | -24.25% | 0.01 | 52 | 35 | 0.33 | 0.48 | 0.04 | -0.37 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 240.00 | 2.47 | 2.58 | 2.53 | 2.53 | -1.27 | -33.43% | 0.01 | 198 | 178 | 0.33 | 0.39 | 0.04 | -0.34 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 242.50 | 1.69 | 1.79 | 1.74 | 1.72 | -1.03 | -37.46% | 0.01 | 182 | 114 | 0.33 | 0.30 | 0.03 | -0.31 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 245.00 | 1.13 | 1.21 | 1.17 | 1.22 | -0.76 | -38.39% | 0.00 | 164 | 308 | 0.33 | 0.22 | 0.03 | -0.26 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 247.50 | 0.74 | 0.84 | 0.79 | 0.84 | -0.41 | -32.80% | 0.00 | 123 | 1,388 | 0.33 | 0.16 | 0.02 | -0.21 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 250.00 | 0.49 | 0.56 | 0.53 | 0.54 | -0.41 | -43.16% | 0.00 | 284 | 565 | 0.34 | 0.11 | 0.02 | -0.16 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 252.50 | 0.31 | 0.38 | 0.35 | 0.35 | -0.34 | -49.28% | 0.00 | 60 | 148 | 0.35 | 0.07 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 255.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.21 | -45.66% | 0.00 | 3,216 | 1,020 | 0.35 | 0.05 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 257.50 | 0.03 | 0.23 | 0.13 | 0.16 | -0.17 | -51.52% | 0.00 | 23 | 633 | 0.37 | 0.03 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 260.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 192 | 1,048 | 0.37 | 0.02 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 262.50 | 0.03 | 0.20 | 0.12 | 0.14 | -0.05 | -26.32% | 0.00 | 15 | 76 | 0.39 | 0.01 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 24 | 342 | 0.37 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 267.50 | 0.01 | 0.16 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 66 | 0.42 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 31 | 260 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 272.50 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 275.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 336 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 277.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2,417 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 282.50 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 285.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:49 PM EST |
| 287.50 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 290.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 733 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 292.50 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 295.00 | 0.01 | 0.14 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 300.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 64 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 305.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 310.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 315.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 320.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:49 PM EST |
| 325.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 330.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 335.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 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 | 0.16 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 4 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 195.00 | 0.09 | 0.19 | 0.14 | 0.09 | -0.10 | -52.64% | 0.00 | 30 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 200.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 205.00 | 0.07 | 0.29 | 0.18 | 0.16 | -0.07 | -30.44% | 0.00 | 2 | 4 | 0.57 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 210.00 | 0.13 | 0.37 | 0.25 | 0.20 | -0.08 | -28.58% | 0.00 | 3 | 19 | 0.52 | -0.01 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 215.00 | 0.22 | 0.48 | 0.35 | 0.30 | -0.08 | -21.06% | 0.00 | 622 | 41 | 0.47 | -0.03 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 217.50 | 0.42 | 0.49 | 0.46 | 0.45 | -0.05 | -10.00% | 0.00 | 6 | 122 | 0.46 | -0.04 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 220.00 | 0.42 | 0.62 | 0.52 | 0.56 | -0.04 | -6.67% | 0.00 | 85 | 106 | 0.42 | -0.07 | 0.01 | -0.18 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 222.50 | 0.60 | 0.91 | 0.76 | 0.66 | -0.03 | -4.35% | 0.00 | 13 | 32 | 0.39 | -0.10 | 0.02 | -0.22 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 225.00 | 0.99 | 1.09 | 1.04 | 0.99 | -0.05 | -4.81% | 0.00 | 76 | 45 | 0.39 | -0.14 | 0.02 | -0.26 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 227.50 | 1.38 | 1.49 | 1.44 | 1.31 | 0.00 | 0.00% | 0.01 | 18 | 31 | 0.39 | -0.19 | 0.02 | -0.30 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 230.00 | 1.92 | 2.09 | 2.01 | 1.75 | -0.08 | -4.38% | 0.01 | 50 | 83 | 0.37 | -0.26 | 0.03 | -0.33 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 232.50 | 2.65 | 2.75 | 2.70 | 2.75 | +0.40 | +17.03% | 0.01 | 42 | 42 | 0.36 | -0.34 | 0.03 | -0.36 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 235.00 | 3.60 | 3.85 | 3.73 | 3.62 | +0.30 | +9.04% | 0.02 | 213 | 118 | 0.35 | -0.42 | 0.04 | -0.37 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 237.50 | 4.75 | 5.10 | 4.93 | 4.95 | +0.75 | +17.86% | 0.02 | 116 | 151 | 0.34 | -0.52 | 0.04 | -0.37 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 240.00 | 6.30 | 6.60 | 6.45 | 6.00 | +0.49 | +8.90% | 0.03 | 926 | 549 | 0.35 | -0.61 | 0.04 | -0.34 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 242.50 | 7.65 | 8.45 | 8.05 | 7.12 | +0.02 | +0.29% | 0.03 | 23 | 223 | 0.34 | -0.70 | 0.03 | -0.31 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 245.00 | 9.60 | 10.35 | 9.98 | 10.43 | +1.68 | +19.20% | 0.04 | 166 | 637 | 0.32 | -0.78 | 0.03 | -0.26 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 247.50 | 11.50 | 12.85 | 12.18 | 11.32 | +0.74 | +7.00% | 0.05 | 10 | 196 | 0.40 | -0.84 | 0.02 | -0.21 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 250.00 | 13.60 | 14.80 | 14.20 | 12.73 | +0.48 | +3.92% | 0.06 | 215 | 417 | 0.39 | -0.89 | 0.02 | -0.16 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 252.50 | 15.85 | 17.40 | 16.63 | 15.20 | +0.28 | +1.88% | 0.07 | 2 | 82 | 0.43 | -0.93 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 255.00 | 18.30 | 19.65 | 18.98 | 17.60 | +0.30 | +1.74% | 0.07 | 63 | 137 | 0.43 | -0.95 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 257.50 | 20.70 | 22.70 | 21.70 | 18.32 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.62 | -0.97 | 0.01 | -0.06 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 260.00 | 23.20 | 24.50 | 23.85 | 23.80 | +3.47 | +17.07% | 0.09 | 734 | 62 | 0.54 | -0.98 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 262.50 | 25.65 | 27.15 | 26.40 | 24.60 | +4.43 | +21.97% | 0.10 | 1 | 132 | 0.54 | -0.99 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 265.00 | 28.75 | 29.60 | 29.18 | 29.02 | +6.36 | +28.07% | 0.11 | 288 | 31 | 0.60 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 267.50 | 30.70 | 32.15 | 31.43 | 29.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 270.00 | 33.20 | 34.60 | 33.90 | 32.70 | +1.78 | +5.76% | 0.13 | 8 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 12:58:49 PM EST |
| 272.50 | 35.70 | 37.15 | 36.43 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 12:58:49 PM EST |
| 275.00 | 38.20 | 39.65 | 38.93 | 29.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 12:58:49 PM EST |
| 277.50 | 40.70 | 42.35 | 41.53 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 12:58:49 PM EST |
| 280.00 | 43.20 | 44.65 | 43.93 | 34.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 12:58:49 PM EST |
| 282.50 | 45.70 | 47.15 | 46.43 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 285.00 | 48.15 | 50.05 | 49.10 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 287.50 | 50.70 | 52.15 | 51.43 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 290.00 | 53.20 | 54.65 | 53.93 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 292.50 | 55.70 | 57.15 | 56.43 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 295.00 | 58.20 | 59.65 | 58.93 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 300.00 | 63.20 | 64.65 | 63.93 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 305.00 | 68.20 | 69.65 | 68.93 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 310.00 | 73.20 | 74.65 | 73.93 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 315.00 | 78.20 | 79.65 | 78.93 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 320.00 | 83.20 | 84.65 | 83.93 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 325.00 | 88.20 | 89.65 | 88.93 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 330.00 | 93.20 | 94.65 | 93.93 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST | |||
| 335.00 | 98.15 | 99.65 | 98.90 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/11/2026 12:58:49 PM EST |