Options Chain for AMAZON COM INC COM (AMZN) - $240.14 as of 6/30/2026 12:15:58 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 | 61.20 | 65.05 | 63.13 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 180.00 | 56.20 | 60.05 | 58.13 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 185.00 | 52.40 | 55.00 | 53.70 | 48.75 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:50 PM EST |
| 190.00 | 46.20 | 50.05 | 48.13 | 44.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:50 PM EST |
| 195.00 | 42.40 | 43.50 | 42.95 | % | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 200.00 | 37.45 | 38.50 | 37.98 | 40.50 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 205.00 | 32.35 | 33.50 | 32.93 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 6/30/2026 1:58:50 PM EST |
| 207.50 | 29.85 | 31.00 | 30.43 | 30.46 | % | 0.15 | 128 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 210.00 | 27.50 | 28.80 | 28.15 | 28.03 | -6.02 | -17.68% | 0.13 | 128 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 212.50 | 24.90 | 26.05 | 25.48 | 25.62 | +9.12 | +55.28% | 0.12 | 56 | 1 | 0.65 | 0.99 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 215.00 | 22.55 | 23.60 | 23.08 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.61 | 0.98 | 0.00 | -0.08 | 6/26/2026 | 6/30/2026 1:58:50 PM EST |
| 217.50 | 20.20 | 21.25 | 20.73 | 20.54 | -4.33 | -17.42% | 0.10 | 32 | 5 | 0.57 | 0.98 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 220.00 | 17.65 | 18.70 | 18.18 | 20.45 | -4.35 | -17.54% | 0.08 | 3 | 12 | 0.53 | 0.96 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 222.50 | 15.05 | 16.25 | 15.65 | 18.48 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.49 | 0.94 | 0.01 | -0.15 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 225.00 | 12.90 | 13.90 | 13.40 | 15.31 | -3.69 | -19.43% | 0.06 | 2 | 63 | 0.45 | 0.92 | 0.02 | -0.17 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 227.50 | 10.85 | 11.55 | 11.20 | 12.13 | -0.87 | -6.70% | 0.05 | 8 | 131 | 0.41 | 0.89 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 230.00 | 8.45 | 9.45 | 8.95 | 9.54 | -1.46 | -13.28% | 0.04 | 8 | 427 | 0.27 | 0.84 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 232.50 | 6.65 | 7.25 | 6.95 | 8.32 | -1.01 | -10.83% | 0.03 | 9 | 127 | 0.28 | 0.77 | 0.03 | -0.28 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 235.00 | 5.25 | 5.55 | 5.40 | 5.23 | -2.22 | -29.80% | 0.02 | 28 | 354 | 0.30 | 0.68 | 0.04 | -0.31 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 237.50 | 3.85 | 4.05 | 3.95 | 3.80 | -2.30 | -37.71% | 0.02 | 616 | 154 | 0.30 | 0.58 | 0.04 | -0.33 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 240.00 | 2.80 | 2.88 | 2.84 | 2.83 | -1.62 | -36.41% | 0.01 | 3,242 | 756 | 0.30 | 0.47 | 0.04 | -0.33 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 242.50 | 1.93 | 2.00 | 1.97 | 1.96 | -1.39 | -41.50% | 0.01 | 936 | 385 | 0.31 | 0.37 | 0.04 | -0.30 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 245.00 | 1.30 | 1.34 | 1.32 | 1.32 | -0.93 | -41.34% | 0.01 | 1,349 | 739 | 0.31 | 0.28 | 0.03 | -0.27 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 247.50 | 0.82 | 0.88 | 0.85 | 0.88 | -0.70 | -44.31% | 0.00 | 475 | 247 | 0.31 | 0.20 | 0.03 | -0.22 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 250.00 | 0.55 | 0.58 | 0.57 | 0.55 | -0.49 | -47.12% | 0.00 | 1,570 | 1,559 | 0.31 | 0.14 | 0.02 | -0.18 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 252.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.34 | -49.28% | 0.00 | 581 | 143 | 0.31 | 0.10 | 0.02 | -0.14 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 255.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.43 | -64.18% | 0.00 | 208 | 329 | 0.32 | 0.07 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 257.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 82 | 85 | 0.32 | 0.05 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 260.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 119 | 643 | 0.33 | 0.03 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 262.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 115 | 0.34 | 0.02 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 265.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 67 | 525 | 0.36 | 0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 267.50 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 8 | 0.38 | 0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 23 | 0.38 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 272.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 285.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 295.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 300.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 180.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:50 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:50 PM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 195.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 205.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 18 | 0.50 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 207.50 | 0.01 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 27 | 0.47 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 210.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 1,107 | 0.46 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 212.50 | 0.01 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.42 | -0.01 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 215.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 150 | 0.41 | -0.02 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 217.50 | 0.12 | 0.22 | 0.17 | 0.12 | -0.07 | -36.85% | 0.00 | 4 | 99 | 0.39 | -0.02 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 220.00 | 0.15 | 0.23 | 0.19 | 0.15 | -0.08 | -34.79% | 0.00 | 14 | 1,545 | 0.37 | -0.04 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 222.50 | 0.16 | 0.29 | 0.23 | 0.25 | -0.11 | -30.56% | 0.00 | 2 | 1,331 | 0.35 | -0.06 | 0.01 | -0.15 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 225.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 157 | 358 | 0.34 | -0.08 | 0.02 | -0.17 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 227.50 | 0.61 | 0.67 | 0.64 | 0.63 | -0.01 | -1.57% | 0.00 | 851 | 162 | 0.33 | -0.11 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 230.00 | 0.96 | 1.03 | 1.00 | 1.00 | +0.09 | +9.89% | 0.00 | 1,321 | 1,745 | 0.32 | -0.16 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 232.50 | 1.50 | 1.60 | 1.55 | 1.56 | +0.10 | +6.85% | 0.01 | 297 | 412 | 0.31 | -0.23 | 0.03 | -0.28 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 235.00 | 2.30 | 2.39 | 2.35 | 2.35 | +0.30 | +14.64% | 0.01 | 187 | 291 | 0.31 | -0.32 | 0.04 | -0.31 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 237.50 | 3.35 | 3.55 | 3.45 | 3.45 | +0.60 | +21.06% | 0.01 | 295 | 847 | 0.30 | -0.42 | 0.04 | -0.33 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 240.00 | 4.70 | 4.85 | 4.78 | 4.86 | +0.95 | +24.30% | 0.02 | 1,824 | 537 | 0.31 | -0.53 | 0.04 | -0.33 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 242.50 | 6.25 | 6.50 | 6.38 | 6.15 | +0.95 | +18.27% | 0.03 | 47 | 159 | 0.31 | -0.63 | 0.04 | -0.30 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 245.00 | 7.80 | 8.90 | 8.35 | 8.00 | +1.00 | +14.29% | 0.03 | 42 | 56 | 0.33 | -0.72 | 0.03 | -0.27 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 247.50 | 9.85 | 11.15 | 10.50 | 9.44 | +1.84 | +24.22% | 0.04 | 13 | 26 | 0.31 | -0.80 | 0.03 | -0.22 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 250.00 | 12.25 | 13.15 | 12.70 | 12.25 | +1.64 | +15.46% | 0.05 | 1 | 45 | 0.43 | -0.86 | 0.02 | -0.18 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 252.50 | 14.35 | 15.60 | 14.98 | 12.69 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.46 | -0.90 | 0.02 | -0.14 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 255.00 | 16.75 | 17.75 | 17.25 | 17.34 | +2.34 | +15.60% | 0.07 | 24 | 0 | 0.44 | -0.93 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 257.50 | 19.35 | 20.30 | 19.83 | 19.96 | % | 0.08 | 52 | 0 | 0.52 | -0.95 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 260.00 | 21.90 | 22.85 | 22.38 | 22.20 | +2.09 | +10.40% | 0.09 | 96 | 28 | 0.56 | -0.97 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 262.50 | 24.30 | 25.30 | 24.80 | % | 0.09 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 6/30/2026 1:58:50 PM EST | |||
| 265.00 | 26.80 | 27.80 | 27.30 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 6/30/2026 1:58:50 PM EST | |||
| 267.50 | 29.30 | 30.45 | 29.88 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 6/30/2026 1:58:50 PM EST | |||
| 270.00 | 31.80 | 32.80 | 32.30 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 6/30/2026 1:58:50 PM EST | |||
| 272.50 | 34.30 | 35.45 | 34.88 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/30/2026 1:58:50 PM EST | |||
| 275.00 | 36.80 | 37.80 | 37.30 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 280.00 | 40.60 | 42.95 | 41.78 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 285.00 | 45.95 | 47.95 | 46.95 | 56.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:50 PM EST |
| 290.00 | 50.60 | 53.40 | 52.00 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 295.00 | 55.45 | 58.55 | 57.00 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 300.00 | 60.45 | 63.55 | 62.00 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 305.00 | 65.95 | 68.55 | 67.25 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 310.00 | 70.45 | 73.55 | 72.00 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 315.00 | 75.45 | 78.55 | 77.00 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 320.00 | 80.45 | 83.55 | 82.00 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST |