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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 62.70 | 66.55 | 64.63 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 175.00 | 57.85 | 61.55 | 59.70 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 180.00 | 52.60 | 56.55 | 54.58 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 185.00 | 47.60 | 51.50 | 49.55 | 54.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 190.00 | 42.80 | 46.15 | 44.48 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 195.00 | 38.10 | 41.10 | 39.60 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 200.00 | 33.50 | 36.20 | 34.85 | 39.69 | % | 0.17 | 1 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST | |
| 205.00 | 28.00 | 31.15 | 29.58 | % | 0.14 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 6/24/2026 3:59:49 PM EST | |||
| 207.50 | 25.70 | 28.65 | 27.18 | 27.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.07 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 210.00 | 23.65 | 26.25 | 24.95 | 29.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.09 | 6/18/2026 | 6/24/2026 3:59:49 PM EST |
| 212.50 | 20.65 | 23.75 | 22.20 | % | 0.10 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.11 | 6/24/2026 3:59:49 PM EST | |||
| 215.00 | 18.90 | 20.90 | 19.90 | 24.07 | -0.93 | -3.72% | 0.09 | 1 | 1 | 0.60 | 0.94 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 217.50 | 16.45 | 18.55 | 17.50 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | 0.92 | 0.01 | -0.17 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 220.00 | 14.20 | 16.25 | 15.23 | 22.13 | +5.83 | +35.77% | 0.07 | 102 | 7 | 0.53 | 0.89 | 0.02 | -0.21 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 222.50 | 12.10 | 13.65 | 12.88 | 19.62 | +5.62 | +40.15% | 0.06 | 215 | 33 | 0.33 | 0.85 | 0.02 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 225.00 | 9.95 | 11.70 | 10.83 | 11.64 | -1.21 | -9.42% | 0.05 | 5 | 24 | 0.34 | 0.80 | 0.02 | -0.27 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 227.50 | 8.35 | 9.55 | 8.95 | 10.90 | +0.07 | +0.65% | 0.04 | 2 | 10 | 0.35 | 0.74 | 0.03 | -0.30 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 230.00 | 6.65 | 8.05 | 7.35 | 8.75 | +0.28 | +3.31% | 0.03 | 52 | 101 | 0.36 | 0.67 | 0.03 | -0.32 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 232.50 | 5.30 | 6.50 | 5.90 | 5.60 | -0.70 | -11.12% | 0.03 | 36 | 64 | 0.35 | 0.58 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 235.00 | 4.00 | 4.60 | 4.30 | 4.25 | -0.25 | -5.56% | 0.02 | 318 | 216 | 0.36 | 0.50 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 237.50 | 3.00 | 3.45 | 3.23 | 3.20 | -0.20 | -5.89% | 0.01 | 607 | 565 | 0.34 | 0.41 | 0.04 | -0.32 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 240.00 | 2.18 | 2.58 | 2.38 | 2.21 | -0.51 | -18.75% | 0.01 | 2,062 | 1,226 | 0.35 | 0.33 | 0.03 | -0.30 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 242.50 | 1.60 | 1.96 | 1.78 | 1.71 | -0.23 | -11.86% | 0.01 | 881 | 135 | 0.36 | 0.25 | 0.03 | -0.27 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 245.00 | 1.00 | 1.51 | 1.26 | 1.26 | -0.21 | -14.29% | 0.01 | 675 | 215 | 0.35 | 0.19 | 0.02 | -0.23 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 247.50 | 0.68 | 1.04 | 0.86 | 0.81 | -0.20 | -19.81% | 0.00 | 677 | 103 | 0.35 | 0.15 | 0.02 | -0.19 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 250.00 | 0.55 | 0.82 | 0.69 | 0.58 | -0.02 | -3.34% | 0.00 | 437 | 810 | 0.35 | 0.11 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 252.50 | 0.22 | 0.46 | 0.34 | 0.42 | -0.07 | -14.29% | 0.00 | 285 | 107 | 0.35 | 0.08 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 255.00 | 0.21 | 0.37 | 0.29 | 0.23 | -0.12 | -34.29% | 0.00 | 869 | 261 | 0.37 | 0.05 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 257.50 | 0.16 | 0.26 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 361 | 138 | 0.38 | 0.04 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 91 | 75 | 0.36 | 0.02 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 262.50 | 0.08 | 0.16 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 11 | 23 | 0.41 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 265.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 5 | 145 | 0.43 | 0.01 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 267.50 | 0.00 | 0.18 | 0.09 | 0.10 | -0.35 | -77.78% | 0.00 | 4 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 24 | 301 | 0.49 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 285.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.39 | 0.20 | 0.01 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST | |
| 305.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.86 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:49 PM EST |
| 315.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 256 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 231 | 0.60 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 205.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | -0.01 | 0.00 | -0.05 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 207.50 | 0.04 | 0.20 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.07 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 210.00 | 0.07 | 0.29 | 0.18 | 0.10 | -0.09 | -47.37% | 0.00 | 2 | 20 | 0.43 | -0.03 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 212.50 | 0.13 | 0.33 | 0.23 | 0.17 | -0.09 | -34.62% | 0.00 | 1 | 4 | 0.41 | -0.04 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 215.00 | 0.21 | 0.41 | 0.31 | 0.23 | -0.16 | -41.03% | 0.00 | 61 | 28 | 0.40 | -0.06 | 0.01 | -0.14 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 217.50 | 0.32 | 0.59 | 0.46 | 0.35 | -0.19 | -35.19% | 0.00 | 14 | 23 | 0.39 | -0.08 | 0.01 | -0.17 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 220.00 | 0.50 | 0.81 | 0.66 | 0.64 | -0.11 | -14.67% | 0.00 | 71 | 223 | 0.38 | -0.11 | 0.02 | -0.21 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 222.50 | 0.81 | 1.10 | 0.96 | 0.80 | -0.26 | -24.53% | 0.00 | 143 | 533 | 0.38 | -0.15 | 0.02 | -0.24 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 225.00 | 1.17 | 1.45 | 1.31 | 1.33 | +0.05 | +3.91% | 0.01 | 155 | 1,334 | 0.36 | -0.20 | 0.02 | -0.27 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 227.50 | 1.48 | 2.01 | 1.75 | 1.86 | +0.09 | +5.09% | 0.01 | 58 | 169 | 0.36 | -0.26 | 0.03 | -0.30 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 230.00 | 2.25 | 2.83 | 2.54 | 2.61 | +0.12 | +4.82% | 0.01 | 79 | 162 | 0.36 | -0.33 | 0.03 | -0.32 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 232.50 | 2.88 | 3.80 | 3.34 | 3.51 | +0.20 | +6.05% | 0.01 | 183 | 454 | 0.35 | -0.42 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 235.00 | 4.45 | 4.95 | 4.70 | 4.43 | -0.32 | -6.74% | 0.02 | 238 | 1,153 | 0.35 | -0.50 | 0.04 | -0.33 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 237.50 | 5.65 | 6.60 | 6.13 | 6.30 | +0.40 | +6.78% | 0.03 | 132 | 118 | 0.35 | -0.59 | 0.04 | -0.32 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 240.00 | 6.80 | 8.25 | 7.53 | 7.22 | -0.96 | -11.74% | 0.03 | 205 | 188 | 0.32 | -0.67 | 0.03 | -0.30 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 242.50 | 8.70 | 10.25 | 9.48 | 8.60 | -0.99 | -10.33% | 0.04 | 29 | 45 | 0.33 | -0.75 | 0.03 | -0.27 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 245.00 | 10.75 | 12.50 | 11.63 | 10.80 | -0.78 | -6.74% | 0.05 | 50 | 262 | 0.43 | -0.81 | 0.02 | -0.23 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 247.50 | 12.95 | 14.65 | 13.80 | 13.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.85 | 0.02 | -0.19 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 250.00 | 15.00 | 17.15 | 16.08 | 15.00 | -0.42 | -2.73% | 0.06 | 5 | 17 | 0.50 | -0.89 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 252.50 | 16.80 | 20.15 | 18.48 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.51 | -0.92 | 0.01 | -0.12 | 6/23/2026 | 6/24/2026 3:59:49 PM EST |
| 255.00 | 19.70 | 21.90 | 20.80 | 14.46 | -7.01 | -32.65% | 0.08 | 6 | 11 | 0.56 | -0.95 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 257.50 | 22.15 | 24.15 | 23.15 | 18.50 | -5.45 | -22.76% | 0.09 | 144 | 1 | 0.56 | -0.96 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 260.00 | 24.65 | 26.70 | 25.68 | 18.55 | -7.86 | -29.77% | 0.10 | 247 | 3 | 0.61 | -0.98 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:49 PM EST |
| 262.50 | 26.20 | 30.05 | 28.13 | 26.95 | % | 0.11 | 28 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:49 PM EST | |
| 265.00 | 29.15 | 32.00 | 30.58 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 6/24/2026 3:59:49 PM EST | |||
| 267.50 | 32.10 | 34.85 | 33.48 | % | 0.13 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:49 PM EST | |||
| 270.00 | 34.15 | 36.95 | 35.55 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:49 PM EST | |||
| 275.00 | 39.65 | 42.35 | 41.00 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 280.00 | 44.20 | 47.40 | 45.80 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 285.00 | 49.15 | 52.40 | 50.78 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 290.00 | 54.15 | 57.40 | 55.78 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 295.00 | 59.15 | 62.40 | 60.78 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 300.00 | 64.15 | 67.45 | 65.80 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 305.00 | 69.60 | 72.35 | 70.98 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 310.00 | 74.15 | 77.35 | 75.75 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 315.00 | 79.20 | 82.40 | 80.80 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST | |||
| 320.00 | 84.65 | 86.80 | 85.73 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:49 PM EST |