Options Chain for AMAZON COM INC COM (AMZN) - $233.60 as of 6/24/2026 7:00:22 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 | 57.80 | 61.60 | 59.70 | % | 0.34 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 180.00 | 52.80 | 55.95 | 54.38 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 185.00 | 47.80 | 51.65 | 49.73 | % | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 190.00 | 42.80 | 46.55 | 44.68 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 195.00 | 37.65 | 41.10 | 39.38 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 200.00 | 33.00 | 36.05 | 34.53 | 39.59 | +3.00 | +8.20% | 0.17 | 2 | 18 | 1.00 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 205.00 | 28.65 | 30.35 | 29.50 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:49 PM EST | |||
| 207.50 | 26.20 | 27.85 | 27.03 | 27.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.04 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 210.00 | 22.90 | 26.20 | 24.55 | 36.81 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.06 | 6/15/2026 | 6/24/2026 3:59:49 PM EST |
| 212.50 | 21.40 | 22.90 | 22.15 | % | 0.10 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.08 | 6/24/2026 3:59:49 PM EST | |||
| 215.00 | 18.80 | 20.45 | 19.63 | 20.88 | +2.38 | +12.87% | 0.09 | 90 | 60 | 0.66 | 0.96 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 217.50 | 16.40 | 18.00 | 17.20 | 18.04 | +1.84 | +11.36% | 0.08 | 433 | 74 | 0.61 | 0.95 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 220.00 | 14.00 | 15.65 | 14.83 | 15.81 | +0.70 | +4.64% | 0.07 | 1,972 | 8 | 0.57 | 0.92 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 222.50 | 11.90 | 13.00 | 12.45 | 17.24 | +4.78 | +38.37% | 0.06 | 446 | 9 | 0.34 | 0.89 | 0.02 | -0.21 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 225.00 | 10.00 | 11.40 | 10.70 | 10.48 | -0.12 | -1.14% | 0.05 | 614 | 47 | 0.43 | 0.84 | 0.03 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 227.50 | 7.90 | 8.60 | 8.25 | 14.75 | +5.95 | +67.62% | 0.04 | 115 | 122 | 0.36 | 0.78 | 0.03 | -0.29 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 230.00 | 6.10 | 6.70 | 6.40 | 6.20 | -0.37 | -5.64% | 0.03 | 122 | 279 | 0.35 | 0.69 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 232.50 | 4.45 | 5.05 | 4.75 | 4.60 | -0.67 | -12.72% | 0.02 | 154 | 229 | 0.34 | 0.59 | 0.04 | -0.36 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 235.00 | 2.88 | 3.60 | 3.24 | 3.40 | -0.45 | -11.69% | 0.01 | 965 | 906 | 0.32 | 0.48 | 0.04 | -0.36 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 237.50 | 2.18 | 2.52 | 2.35 | 2.35 | -0.75 | -24.20% | 0.01 | 722 | 336 | 0.34 | 0.37 | 0.04 | -0.34 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 240.00 | 1.38 | 1.69 | 1.54 | 1.54 | -0.34 | -18.09% | 0.01 | 1,825 | 2,341 | 0.32 | 0.27 | 0.04 | -0.29 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 242.50 | 0.91 | 1.03 | 0.97 | 0.95 | -0.30 | -24.00% | 0.00 | 1,514 | 575 | 0.33 | 0.19 | 0.03 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 245.00 | 4.45 | 4.80 | 4.63 | 4.65 | +3.85 | +481.25% | 0.02 | 938 | 778 | 0.00 | 0.13 | 0.02 | -0.19 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 247.50 | 0.29 | 0.39 | 0.34 | 0.39 | -0.15 | -27.78% | 0.00 | 935 | 354 | 0.33 | 0.08 | 0.02 | -0.14 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 250.00 | 0.19 | 0.23 | 0.21 | % | 0.00 | 0 | 5,713 | 0.34 | 0.06 | 0.01 | -0.10 | 6/24/2026 3:59:49 PM EST | |||
| 252.50 | 0.01 | 0.15 | 0.08 | 0.14 | -0.10 | -41.67% | 0.00 | 1,588 | 255 | 0.32 | 0.04 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 255.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 561 | 583 | 0.36 | 0.02 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 257.50 | 0.05 | 0.13 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 64 | 42 | 0.38 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 260.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 444 | 669 | 0.41 | 0.01 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 262.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 8 | 274 | 0.50 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 108 | 240 | 0.51 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 267.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 197 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 0.35 | 0.18 | 0.28 | +0.25 | +833.34% | 0.00 | 5 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 285.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.13 | -72.23% | 0.00 | 7 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 200.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 17 | 0.57 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 16 | 0.56 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 207.50 | 0.01 | 0.14 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 11 | 0.46 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 210.00 | 0.03 | 0.19 | 0.11 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 26 | 0.46 | -0.02 | 0.00 | -0.06 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 212.50 | 0.05 | 0.23 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 285 | 0.44 | -0.03 | 0.00 | -0.08 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 215.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 1,024 | 53 | 0.42 | -0.04 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 217.50 | 0.19 | 0.36 | 0.28 | 0.12 | -0.19 | -61.29% | 0.00 | 1 | 62 | 0.41 | -0.05 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 220.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 78 | 1,915 | 0.38 | -0.08 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 222.50 | 0.48 | 0.75 | 0.62 | 0.56 | -0.19 | -25.34% | 0.00 | 287 | 261 | 0.38 | -0.11 | 0.02 | -0.21 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 225.00 | 0.56 | 1.05 | 0.81 | 0.84 | -0.09 | -9.68% | 0.00 | 424 | 1,741 | 0.37 | -0.16 | 0.03 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 227.50 | 1.15 | 1.52 | 1.34 | 1.26 | -0.08 | -5.97% | 0.01 | 735 | 429 | 0.34 | -0.22 | 0.03 | -0.29 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 230.00 | 1.65 | 1.99 | 1.82 | 1.89 | -0.20 | -9.57% | 0.01 | 692 | 624 | 0.33 | -0.31 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 232.50 | 2.54 | 2.87 | 2.71 | 2.78 | -0.16 | -5.45% | 0.01 | 848 | 503 | 0.33 | -0.41 | 0.04 | -0.36 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 235.00 | % | 0.00 | 0 | 824 | 0.00 | -0.52 | 0.04 | -0.36 | 6/24/2026 3:59:49 PM EST | ||||||
| 237.50 | 5.10 | 5.50 | 5.30 | 5.24 | -0.39 | -6.93% | 0.02 | 523 | 185 | 0.33 | -0.63 | 0.04 | -0.34 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 240.00 | 7.15 | +0.03 | +0.43% | 0.00 | 531 | 205 | 0.00 | -0.73 | 0.04 | -0.29 | 6/24/2026 | 6/24/2026 3:59:49 PM EST | |||
| 242.50 | 7.60 | 9.25 | 8.43 | 8.01 | -1.06 | -11.69% | 0.03 | 339 | 124 | 0.31 | -0.81 | 0.03 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 245.00 | 9.90 | 11.45 | 10.68 | 11.10 | 0.00 | 0.00% | 0.04 | 121 | 53 | 0.21 | -0.87 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 247.50 | 12.05 | 15.10 | 13.58 | 12.20 | -1.04 | -7.86% | 0.05 | 77 | 8 | 0.46 | -0.92 | 0.02 | -0.14 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 250.00 | 15.00 | 16.65 | 15.83 | 14.85 | -0.73 | -4.69% | 0.06 | 54 | 124 | 0.49 | -0.94 | 0.01 | -0.10 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 252.50 | 17.45 | 18.75 | 18.10 | 17.10 | -1.40 | -7.57% | 0.07 | 251 | 50 | 0.49 | -0.96 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 255.00 | 20.10 | 21.45 | 20.78 | 19.71 | +0.26 | +1.34% | 0.08 | 1,378 | 235 | 0.58 | -0.98 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 257.50 | 22.55 | 23.95 | 23.25 | 22.05 | -2.18 | -9.00% | 0.09 | 1,860 | 29 | 0.62 | -0.99 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 260.00 | 24.90 | 26.55 | 25.73 | 24.51 | +0.45 | +1.87% | 0.10 | 726 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 262.50 | 26.50 | 29.85 | 28.18 | 23.01 | -5.54 | -19.41% | 0.11 | 102 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 265.00 | 29.00 | 32.35 | 30.68 | 27.73 | -4.41 | -13.73% | 0.12 | 4 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 267.50 | 31.55 | 34.85 | 33.20 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 270.00 | 34.90 | 37.35 | 36.13 | 28.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 272.50 | 37.40 | 39.05 | 38.23 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 275.00 | 39.90 | 42.05 | 40.98 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 280.00 | 44.90 | 46.55 | 45.73 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 285.00 | 49.00 | 52.35 | 50.68 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 290.00 | 53.95 | 57.35 | 55.65 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 295.00 | 58.95 | 62.35 | 60.65 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 300.00 | 63.95 | 67.10 | 65.53 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 305.00 | 69.90 | 71.85 | 70.88 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 310.00 | 74.90 | 76.55 | 75.73 | 70.00 | % | 0.24 | 2 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST | |
| 315.00 | 79.00 | 81.55 | 80.28 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 320.00 | 83.90 | 87.40 | 85.65 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST |