Options Chain for AMAZON COM INC COM (AMZN) - $244.39 as of 6/22/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 63.05 | 65.25 | 64.15 | % | 0.38 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 175.00 | 58.05 | 60.25 | 59.15 | % | 0.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 180.00 | 53.05 | 55.25 | 54.15 | % | 0.30 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 185.00 | 48.20 | 50.25 | 49.23 | 49.83 | % | 0.27 | 111 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 190.00 | 43.75 | 45.15 | 44.45 | 44.53 | -3.54 | -7.37% | 0.23 | 522 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 195.00 | 38.50 | 40.25 | 39.38 | 38.82 | % | 0.20 | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 200.00 | 33.60 | 35.05 | 34.33 | 34.61 | -8.27 | -19.29% | 0.17 | 866 | 19 | 1.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 205.00 | 28.95 | 29.95 | 29.45 | 29.75 | -7.84 | -20.86% | 0.14 | 816 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 207.50 | 26.15 | 27.55 | 26.85 | 26.31 | -8.24 | -23.85% | 0.13 | 210 | 86 | 1.11 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 210.00 | 23.65 | 25.05 | 24.35 | 25.00 | -9.93 | -28.43% | 0.12 | 1,457 | 312 | 1.02 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 212.50 | 21.15 | 22.65 | 21.90 | 21.34 | -11.57 | -35.16% | 0.10 | 2,020 | 28 | 0.94 | 0.99 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 215.00 | 18.85 | 20.10 | 19.48 | 19.93 | -10.72 | -34.98% | 0.09 | 1,321 | 123 | 0.89 | 0.98 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 217.50 | 15.90 | 17.55 | 16.73 | 16.15 | -11.67 | -41.95% | 0.08 | 136 | 17 | 0.78 | 0.97 | 0.01 | -0.12 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 220.00 | 13.95 | 15.10 | 14.53 | 14.90 | -8.28 | -35.72% | 0.07 | 2,875 | 48 | 0.69 | 0.95 | 0.01 | -0.20 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 222.50 | 11.60 | 12.70 | 12.15 | 12.06 | -10.95 | -47.59% | 0.05 | 651 | 18 | 0.54 | 0.92 | 0.02 | -0.31 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 225.00 | 9.30 | 10.00 | 9.65 | 10.19 | -8.40 | -45.19% | 0.04 | 3,640 | 383 | 0.40 | 0.88 | 0.02 | -0.44 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 227.50 | 7.15 | 7.55 | 7.35 | 7.98 | -8.27 | -50.90% | 0.03 | 111 | 15 | 0.41 | 0.82 | 0.03 | -0.52 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 230.00 | 5.25 | 5.55 | 5.40 | 6.00 | -9.00 | -60.00% | 0.02 | 3,851 | 565 | 0.40 | 0.73 | 0.05 | -0.60 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 232.50 | 3.60 | 3.85 | 3.73 | 3.85 | -7.40 | -65.78% | 0.02 | 2,170 | 76 | 0.40 | 0.61 | 0.06 | -0.66 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 235.00 | 2.33 | 2.36 | 2.35 | 2.34 | -6.21 | -72.64% | 0.01 | 13,153 | 191 | 0.39 | 0.46 | 0.06 | -0.68 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 237.50 | 1.40 | 1.44 | 1.42 | 1.42 | -5.68 | -80.00% | 0.01 | 5,171 | 260 | 0.39 | 0.32 | 0.05 | -0.62 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 240.00 | 0.79 | 0.84 | 0.82 | 0.84 | -5.41 | -86.56% | 0.00 | 11,052 | 680 | 0.40 | 0.21 | 0.04 | -0.52 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 242.50 | 0.43 | 0.48 | 0.46 | 0.48 | -4.12 | -89.57% | 0.00 | 3,270 | 629 | 0.41 | 0.13 | 0.03 | -0.40 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 245.00 | 0.23 | 0.26 | 0.25 | 0.23 | -2.97 | -92.82% | 0.00 | 5,344 | 1,326 | 0.42 | 0.08 | 0.02 | -0.27 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 247.50 | 0.13 | 0.16 | 0.15 | 0.16 | -2.06 | -92.80% | 0.00 | 1,963 | 576 | 0.44 | 0.04 | 0.01 | -0.14 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 250.00 | 0.08 | 0.10 | 0.09 | 0.08 | -1.32 | -94.29% | 0.00 | 1,828 | 1,990 | 0.45 | 0.02 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 252.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.90 | -93.75% | 0.00 | 690 | 1,115 | 0.48 | 0.01 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.55 | -93.22% | 0.00 | 430 | 1,429 | 0.50 | 0.01 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 257.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 189 | 592 | 0.53 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.18 | -85.72% | 0.00 | 185 | 940 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 262.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 544 | 403 | 0.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 197 | 934 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 267.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 307 | 270 | 0.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 203 | 0.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 272.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 85 | 0.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 277.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:50 PM EST |
| 280.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:50 PM EST |
| 285.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:50 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.28 | +1,400.00% | 0.00 | 1 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 295.00 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:50 PM EST |
| 300.00 | 0.00 | 0.49 | 0.25 | 0.11 | % | 0.00 | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 305.00 | 0.00 | 0.49 | 0.25 | 0.14 | % | 0.00 | 4 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 310.00 | 0.00 | 0.49 | 0.25 | 0.02 | % | 0.00 | 2 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.14 | % | 0.00 | 5 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 402 | 1.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:50 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 55 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 86 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 207.50 | 0.01 | 0.03 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 26 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 41 | 17 | 0.63 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 212.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 29 | 10 | 0.62 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 215.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 184 | 25 | 0.56 | -0.02 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 217.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 170 | 60 | 0.52 | -0.03 | 0.01 | -0.12 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 220.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 1,024 | 377 | 0.49 | -0.05 | 0.01 | -0.20 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 222.50 | 0.23 | 0.26 | 0.25 | 0.24 | +0.14 | +140.00% | 0.00 | 413 | 64 | 0.46 | -0.08 | 0.02 | -0.31 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 225.00 | 0.36 | 0.42 | 0.39 | 0.35 | +0.18 | +105.89% | 0.00 | 1,120 | 150 | 0.43 | -0.12 | 0.02 | -0.44 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 227.50 | 0.64 | 0.73 | 0.69 | 0.70 | +0.48 | +218.19% | 0.00 | 1,773 | 256 | 0.41 | -0.18 | 0.03 | -0.52 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 230.00 | 1.18 | 1.26 | 1.22 | 1.21 | +0.91 | +303.34% | 0.01 | 5,149 | 1,185 | 0.40 | -0.27 | 0.05 | -0.60 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 232.50 | 2.01 | 2.09 | 2.05 | 2.05 | +1.61 | +365.91% | 0.01 | 4,705 | 648 | 0.40 | -0.39 | 0.06 | -0.66 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 235.00 | 3.15 | 3.30 | 3.23 | 3.23 | +2.59 | +404.69% | 0.01 | 4,401 | 916 | 0.39 | -0.54 | 0.06 | -0.68 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 237.50 | 4.60 | 4.90 | 4.75 | 4.25 | +3.22 | +312.63% | 0.02 | 2,335 | 337 | 0.39 | -0.68 | 0.05 | -0.62 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 240.00 | 6.50 | 6.80 | 6.65 | 6.00 | +4.43 | +282.17% | 0.03 | 1,048 | 674 | 0.39 | -0.79 | 0.04 | -0.52 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 242.50 | 8.50 | 9.00 | 8.75 | 8.84 | +6.42 | +265.29% | 0.04 | 1,027 | 585 | 0.45 | -0.87 | 0.03 | -0.40 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 245.00 | 10.60 | 11.45 | 11.03 | 10.88 | +7.26 | +200.56% | 0.05 | 930 | 388 | 0.50 | -0.92 | 0.02 | -0.27 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 247.50 | 12.80 | 13.75 | 13.28 | 13.26 | +6.96 | +110.48% | 0.05 | 476 | 174 | 0.65 | -0.95 | 0.01 | -0.14 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 250.00 | 15.30 | 16.20 | 15.75 | 16.01 | +8.96 | +127.10% | 0.06 | 795 | 140 | 0.71 | -0.98 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 252.50 | 17.50 | 19.00 | 18.25 | 18.47 | +9.20 | +99.25% | 0.07 | 439 | 93 | 0.81 | -0.99 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 255.00 | 20.10 | 21.45 | 20.78 | 20.45 | +8.20 | +66.94% | 0.08 | 1,849 | 219 | 0.85 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 257.50 | 22.60 | 23.70 | 23.15 | 23.57 | +10.52 | +80.62% | 0.09 | 2,583 | 15 | 0.88 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 260.00 | 25.10 | 26.20 | 25.65 | 25.13 | +9.71 | +62.97% | 0.10 | 5,550 | 86 | 0.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 262.50 | 27.60 | 28.80 | 28.20 | 28.36 | +13.46 | +90.34% | 0.11 | 4,054 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 265.00 | 30.00 | 31.35 | 30.68 | 30.59 | +8.33 | +37.43% | 0.12 | 6,708 | 70 | 0.91 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 267.50 | 33.10 | 33.70 | 33.40 | 33.40 | +7.40 | +28.47% | 0.12 | 1,707 | 123 | 1.03 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 270.00 | 35.10 | 36.75 | 35.93 | 35.98 | +7.96 | +28.41% | 0.13 | 7,505 | 47 | 1.12 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 272.50 | 37.55 | 38.80 | 38.18 | 38.24 | +7.95 | +26.25% | 0.14 | 962 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 275.00 | 40.00 | 41.45 | 40.73 | 40.27 | +7.18 | +21.70% | 0.15 | 2,680 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 277.50 | 42.50 | 43.80 | 43.15 | 43.50 | +7.96 | +22.40% | 0.16 | 2,668 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 280.00 | 45.10 | 46.20 | 45.65 | 46.02 | +7.66 | +19.97% | 0.16 | 1,528 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 285.00 | 50.10 | 51.20 | 50.65 | 51.04 | +8.83 | +20.92% | 0.18 | 396 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST |
| 290.00 | 54.90 | 56.45 | 55.68 | 55.99 | % | 0.19 | 18 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:50 PM EST | |
| 295.00 | 59.90 | 61.45 | 60.68 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 300.00 | 64.90 | 66.45 | 65.68 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 305.00 | 69.90 | 71.45 | 70.68 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 310.00 | 74.90 | 76.45 | 75.68 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 315.00 | 79.90 | 81.20 | 80.55 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST | |||
| 320.00 | 84.90 | 86.45 | 85.68 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:50 PM EST |