Options Chain for AMAZON COM INC COM (AMZN) - $246.00 as of 6/17/2026 12:35:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 63.15 | 66.30 | 64.73 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 180.00 | 58.15 | 61.55 | 59.85 | % | 0.33 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 185.00 | 52.85 | 55.20 | 54.03 | 61.22 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:51 AM EST |
| 190.00 | 48.15 | 51.55 | 49.85 | 49.75 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:51 AM EST |
| 195.00 | 43.15 | 46.35 | 44.75 | % | 0.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 200.00 | 38.15 | 41.35 | 39.75 | 48.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 11:58:51 AM EST |
| 205.00 | 33.25 | 36.05 | 34.65 | 41.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 207.50 | 30.70 | 33.90 | 32.30 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 210.00 | 28.20 | 31.05 | 29.63 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 212.50 | 25.70 | 28.90 | 27.30 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/17/2026 11:58:51 AM EST | |||
| 215.00 | 23.15 | 26.40 | 24.78 | 32.17 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.92 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 217.50 | 20.70 | 23.95 | 22.33 | % | 0.10 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 6/17/2026 11:58:51 AM EST | |||
| 220.00 | 19.40 | 20.30 | 19.85 | 19.94 | -6.48 | -24.53% | 0.09 | 93 | 54 | 0.80 | 0.98 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 222.50 | 16.00 | 18.75 | 17.38 | 24.37 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | 0.97 | 0.01 | -0.10 | 6/15/2026 | 6/17/2026 11:58:51 AM EST |
| 225.00 | 14.05 | 16.00 | 15.03 | 16.00 | -5.18 | -24.46% | 0.07 | 1,168 | 98 | 0.48 | 0.95 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 227.50 | 11.75 | 13.10 | 12.43 | 13.59 | -6.21 | -31.37% | 0.05 | 164 | 2 | 0.45 | 0.92 | 0.02 | -0.16 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 230.00 | 9.85 | 10.50 | 10.18 | 9.90 | -7.50 | -43.11% | 0.04 | 648 | 171 | 0.30 | 0.88 | 0.02 | -0.19 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 232.50 | 7.70 | 8.00 | 7.85 | 8.00 | -6.95 | -46.49% | 0.03 | 695 | 16 | 0.26 | 0.83 | 0.03 | -0.22 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 235.00 | 5.70 | 6.00 | 5.85 | 6.00 | -5.82 | -49.24% | 0.02 | 1,446 | 202 | 0.26 | 0.76 | 0.04 | -0.26 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 237.50 | 4.00 | 4.25 | 4.13 | 4.15 | -5.20 | -55.62% | 0.02 | 144 | 365 | 0.26 | 0.65 | 0.05 | -0.28 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 240.00 | 2.78 | 2.85 | 2.82 | 2.85 | -4.60 | -61.75% | 0.01 | 660 | 627 | 0.26 | 0.52 | 0.05 | -0.30 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 242.50 | 1.81 | 1.87 | 1.84 | 1.91 | -3.69 | -65.90% | 0.01 | 3,466 | 463 | 0.26 | 0.39 | 0.05 | -0.29 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 245.00 | 1.14 | 1.20 | 1.17 | 1.24 | -2.79 | -69.24% | 0.00 | 2,320 | 768 | 0.27 | 0.27 | 0.04 | -0.26 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 247.50 | 0.69 | 0.76 | 0.73 | 0.74 | -2.05 | -73.48% | 0.00 | 747 | 878 | 0.27 | 0.18 | 0.03 | -0.21 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 250.00 | 0.42 | 0.48 | 0.45 | 0.45 | -1.44 | -76.19% | 0.00 | 1,067 | 1,722 | 0.28 | 0.12 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 252.50 | 0.27 | 0.30 | 0.29 | 0.27 | -0.93 | -77.50% | 0.00 | 913 | 728 | 0.29 | 0.07 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 255.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.61 | -78.21% | 0.00 | 1,101 | 1,250 | 0.31 | 0.04 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 257.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.37 | -77.09% | 0.00 | 222 | 433 | 0.32 | 0.02 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 964 | 2,109 | 0.34 | 0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 262.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 31 | 132 | 0.35 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 265.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 32 | 91 | 0.34 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 267.50 | 0.00 | 0.12 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 139 | 250 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 272.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 275.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 97 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 285.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 11:58:51 AM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 11:58:51 AM EST |
| 295.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 11:58:51 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 305.00 | 0.00 | 0.89 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 11:58:51 AM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 11:58:51 AM EST |
| 315.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 320.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.90 | 0.45 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 11:58:51 AM EST |
| 185.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:51 AM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:51 AM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 207.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 210.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 336 | 0.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 212.50 | 0.02 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.47 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 11:58:51 AM EST |
| 215.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 36 | 901 | 0.43 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 217.50 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.41 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 11:58:51 AM EST |
| 220.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 83 | 350 | 0.38 | -0.02 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 222.50 | 0.08 | 0.17 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 14 | 77 | 0.35 | -0.03 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 225.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 17 | 72 | 0.33 | -0.05 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 227.50 | 0.22 | 0.30 | 0.26 | 0.23 | +0.08 | +53.34% | 0.00 | 14 | 96 | 0.30 | -0.08 | 0.02 | -0.16 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 230.00 | 0.37 | 0.46 | 0.42 | 0.40 | +0.19 | +90.48% | 0.00 | 322 | 912 | 0.28 | -0.12 | 0.02 | -0.19 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 232.50 | 0.64 | 0.76 | 0.70 | 0.66 | +0.34 | +106.25% | 0.00 | 299 | 178 | 0.27 | -0.17 | 0.03 | -0.22 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 235.00 | 1.16 | 1.24 | 1.20 | 1.19 | +0.73 | +158.70% | 0.01 | 710 | 1,934 | 0.26 | -0.24 | 0.04 | -0.26 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 237.50 | 1.96 | 2.03 | 2.00 | 2.00 | +1.29 | +181.69% | 0.01 | 424 | 492 | 0.25 | -0.35 | 0.05 | -0.28 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 240.00 | 3.05 | 3.25 | 3.15 | 3.05 | +1.95 | +177.28% | 0.01 | 1,570 | 657 | 0.26 | -0.48 | 0.05 | -0.30 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 242.50 | 4.55 | 4.80 | 4.68 | 4.48 | +2.71 | +153.11% | 0.02 | 872 | 392 | 0.25 | -0.61 | 0.05 | -0.29 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 245.00 | 6.40 | 6.65 | 6.53 | 6.24 | +3.37 | +117.43% | 0.03 | 458 | 662 | 0.26 | -0.73 | 0.04 | -0.26 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 247.50 | 8.40 | 8.75 | 8.58 | 8.65 | +4.55 | +110.98% | 0.03 | 182 | 266 | 0.27 | -0.82 | 0.03 | -0.21 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 250.00 | 10.65 | 11.00 | 10.83 | 10.79 | +4.96 | +85.08% | 0.04 | 431 | 257 | 0.25 | -0.88 | 0.03 | -0.16 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 252.50 | 12.45 | 13.60 | 13.03 | 12.55 | +5.03 | +66.89% | 0.05 | 777 | 34 | 0.34 | -0.93 | 0.02 | -0.11 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 255.00 | 15.30 | 15.75 | 15.53 | 15.52 | +6.99 | +81.95% | 0.06 | 12,807 | 21 | 0.36 | -0.96 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 257.50 | 17.40 | 18.40 | 17.90 | 17.38 | +6.46 | +59.16% | 0.07 | 1,555 | 16 | 0.41 | -0.98 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 260.00 | 19.85 | 20.85 | 20.35 | 19.10 | +4.90 | +34.51% | 0.08 | 2,515 | 786 | 0.50 | -0.99 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 262.50 | 22.55 | 23.30 | 22.93 | 22.65 | +7.20 | +46.61% | 0.09 | 2,836 | 376 | 0.42 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 265.00 | 25.05 | 25.80 | 25.43 | 25.37 | +6.18 | +32.21% | 0.10 | 5,435 | 189 | 0.53 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 267.50 | 27.40 | 28.35 | 27.88 | 27.14 | +6.42 | +30.99% | 0.10 | 1,589 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 270.00 | 29.85 | 30.85 | 30.35 | 30.72 | +6.52 | +26.95% | 0.11 | 4,731 | 8 | 0.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 272.50 | 32.80 | 33.35 | 33.08 | 32.95 | +6.37 | +23.97% | 0.12 | 3,731 | 47 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 275.00 | 34.90 | 35.80 | 35.35 | 35.47 | +6.52 | +22.53% | 0.13 | 1,759 | 115 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 280.00 | 39.85 | 40.85 | 40.35 | 40.25 | +6.19 | +18.18% | 0.14 | 1,779 | 28 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:51 AM EST |
| 285.00 | 44.85 | 46.20 | 45.53 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 290.00 | 49.85 | 51.20 | 50.53 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 295.00 | 54.85 | 56.20 | 55.53 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 300.00 | 59.85 | 61.20 | 60.53 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 305.00 | 64.85 | 66.20 | 65.53 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 310.00 | 69.85 | 71.20 | 70.53 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 315.00 | 74.85 | 76.20 | 75.53 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST | |||
| 320.00 | 79.85 | 81.20 | 80.53 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:51 AM EST |