Options Chain for AMAZON COM INC COM (AMZN) - $270.50 as of 6/1/2026 6:55:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 120.75 | 124.05 | 122.40 | % | 0.87 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 145.00 | 115.20 | 119.10 | 117.15 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 150.00 | 110.45 | 114.25 | 112.35 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 155.00 | 105.80 | 109.15 | 107.48 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 160.00 | 100.20 | 104.15 | 102.18 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 165.00 | 95.50 | 99.20 | 97.35 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 170.00 | 90.90 | 94.25 | 92.58 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 175.00 | 85.95 | 89.30 | 87.63 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 180.00 | 80.75 | 84.30 | 82.53 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 185.00 | 75.40 | 79.35 | 77.38 | 78.56 | % | 0.42 | 2 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 190.00 | 70.80 | 74.45 | 72.63 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 195.00 | 66.20 | 69.50 | 67.85 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 200.00 | 60.75 | 64.60 | 62.68 | 72.85 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.66 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 205.00 | 56.00 | 59.70 | 57.85 | 70.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 51.50 | 54.85 | 53.18 | % | 0.25 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 6/1/2026 4:00:02 PM EST | |||
| 215.00 | 46.70 | 50.05 | 48.38 | 51.20 | % | 0.23 | 1 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 220.00 | 41.80 | 45.35 | 43.58 | 52.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.07 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 225.00 | 37.20 | 40.60 | 38.90 | 41.47 | -9.05 | -17.92% | 0.17 | 1 | 2 | 0.48 | 0.92 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 230.00 | 32.70 | 36.10 | 34.40 | 36.60 | -5.77 | -13.62% | 0.15 | 10 | 15 | 0.34 | 0.89 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 235.00 | 28.30 | 31.70 | 30.00 | 40.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.34 | 0.86 | 0.01 | -0.11 | 5/29/2026 | 6/1/2026 4:00:02 PM EST |
| 240.00 | 24.20 | 27.50 | 25.85 | 26.50 | -6.58 | -19.90% | 0.11 | 7 | 6 | 0.34 | 0.81 | 0.01 | -0.12 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 245.00 | 20.35 | 23.05 | 21.70 | 22.03 | % | 0.09 | 48 | 0 | 0.31 | 0.76 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 250.00 | 16.85 | 20.05 | 18.45 | 18.34 | -6.11 | -24.99% | 0.07 | 12 | 12 | 0.33 | 0.70 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 255.00 | 14.00 | 16.85 | 15.43 | 15.05 | -5.85 | -27.99% | 0.06 | 88 | 137 | 0.32 | 0.63 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 11.55 | 14.10 | 12.83 | 12.26 | -6.24 | -33.73% | 0.05 | 298 | 4 | 0.33 | 0.56 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 265.00 | 9.50 | 9.95 | 9.73 | 9.52 | -6.33 | -39.94% | 0.04 | 247 | 13 | 0.31 | 0.49 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 6.95 | 9.65 | 8.30 | 7.70 | -4.20 | -35.30% | 0.03 | 65 | 108 | 0.31 | 0.41 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 275.00 | 5.30 | 6.00 | 5.65 | 5.90 | -3.60 | -37.90% | 0.02 | 98 | 66 | 0.31 | 0.35 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 4.50 | 4.85 | 4.68 | 4.75 | -2.47 | -34.22% | 0.02 | 101 | 44 | 0.32 | 0.28 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 285.00 | 3.10 | 3.95 | 3.53 | 3.74 | -2.18 | -36.83% | 0.01 | 11 | 11 | 0.32 | 0.23 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 2.65 | 3.10 | 2.88 | 3.08 | -1.56 | -33.63% | 0.01 | 116 | 41 | 0.33 | 0.18 | 0.01 | -0.10 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 295.00 | 1.75 | 2.85 | 2.30 | 2.06 | -1.64 | -44.33% | 0.01 | 86 | 36 | 0.33 | 0.15 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 300.00 | 1.27 | 1.97 | 1.62 | 1.75 | -1.05 | -37.50% | 0.01 | 97 | 67 | 0.33 | 0.12 | 0.01 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 305.00 | 0.85 | 1.50 | 1.18 | 1.30 | -0.81 | -38.39% | 0.00 | 19 | 28 | 0.33 | 0.10 | 0.01 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 310.00 | 0.72 | 1.56 | 1.14 | 1.00 | -0.67 | -40.12% | 0.00 | 32 | 19 | 0.35 | 0.09 | 0.01 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 315.00 | 0.41 | 1.44 | 0.93 | 0.77 | -0.33 | -30.00% | 0.00 | 1 | 7 | 0.37 | 0.07 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 320.00 | 0.29 | 1.31 | 0.80 | 0.93 | -0.12 | -11.43% | 0.00 | 2 | 45 | 0.36 | 0.06 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 325.00 | 0.34 | 1.24 | 0.79 | 0.45 | -0.38 | -45.79% | 0.00 | 9 | 1 | 0.38 | 0.05 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 330.00 | 0.15 | 1.00 | 0.58 | 0.75 | +0.15 | +25.00% | 0.00 | 1 | 4 | 0.38 | 0.05 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 335.00 | 0.15 | 0.95 | 0.55 | 0.30 | % | 0.00 | 10 | 0 | 0.38 | 0.04 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 340.00 | 0.08 | 1.63 | 0.86 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 345.00 | 0.08 | 1.55 | 0.82 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 350.00 | 0.01 | 2.26 | 1.14 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 355.00 | 0.01 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 360.00 | 0.01 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.44 | 0.22 | 0.20 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 180.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 6/1/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 190.00 | 0.01 | 2.28 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 195.00 | 0.03 | 0.63 | 0.33 | 0.43 | % | 0.00 | 1 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:02 PM EST | |
| 200.00 | 0.08 | 0.55 | 0.32 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 1 | 0.39 | -0.02 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 205.00 | 0.16 | 0.49 | 0.33 | 0.34 | +0.10 | +41.67% | 0.00 | 4 | 111 | 0.39 | -0.02 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 210.00 | 0.27 | 0.50 | 0.39 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 74 | 0.37 | -0.03 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 215.00 | 0.40 | 2.70 | 1.55 | 0.60 | +0.19 | +46.35% | 0.01 | 2 | 1 | 0.37 | -0.04 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 220.00 | 0.45 | 1.10 | 0.78 | 0.78 | +0.27 | +52.95% | 0.00 | 19 | 362 | 0.35 | -0.06 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 225.00 | 0.89 | 1.26 | 1.08 | 1.05 | +0.44 | +72.14% | 0.00 | 36 | 14 | 0.34 | -0.08 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 230.00 | 1.26 | 1.65 | 1.46 | 1.48 | +0.56 | +60.87% | 0.01 | 145 | 6 | 0.33 | -0.11 | 0.01 | -0.09 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 235.00 | 1.82 | 2.20 | 2.01 | 2.10 | +0.81 | +62.80% | 0.01 | 129 | 167 | 0.32 | -0.14 | 0.01 | -0.11 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 240.00 | 2.42 | 3.05 | 2.74 | 2.83 | +1.18 | +71.52% | 0.01 | 216 | 332 | 0.31 | -0.19 | 0.01 | -0.12 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 245.00 | 3.65 | 4.75 | 4.20 | 3.90 | +1.66 | +74.11% | 0.02 | 268 | 1,137 | 0.32 | -0.24 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 250.00 | 5.20 | 7.05 | 6.13 | 5.57 | +2.37 | +74.07% | 0.02 | 185 | 356 | 0.32 | -0.30 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 255.00 | 6.55 | 7.60 | 7.08 | 6.48 | +2.16 | +50.00% | 0.03 | 90 | 67 | 0.31 | -0.37 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 260.00 | 8.65 | 10.85 | 9.75 | 9.15 | +3.46 | +60.81% | 0.04 | 43 | 34 | 0.31 | -0.44 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 265.00 | 11.15 | 13.15 | 12.15 | 11.12 | +3.50 | +45.94% | 0.05 | 9 | 20 | 0.31 | -0.51 | 0.01 | -0.16 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 270.00 | 13.90 | 16.30 | 15.10 | 14.43 | +4.63 | +47.25% | 0.06 | 16 | 74 | 0.31 | -0.59 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 275.00 | 17.00 | 19.30 | 18.15 | 16.72 | +4.59 | +37.84% | 0.07 | 3 | 5 | 0.31 | -0.65 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 280.00 | 20.85 | 23.70 | 22.28 | 22.25 | +7.74 | +53.35% | 0.08 | 37 | 1 | 0.31 | -0.72 | 0.01 | -0.13 | 6/1/2026 | 6/1/2026 4:00:02 PM EST |
| 285.00 | 24.25 | 27.70 | 25.98 | 19.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.77 | 0.01 | -0.11 | 5/28/2026 | 6/1/2026 4:00:02 PM EST |
| 290.00 | 28.50 | 31.90 | 30.20 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.10 | 6/1/2026 4:00:02 PM EST | |||
| 295.00 | 32.95 | 36.75 | 34.85 | % | 0.12 | 0 | 0 | 0.40 | -0.85 | 0.01 | -0.09 | 6/1/2026 4:00:02 PM EST | |||
| 300.00 | 37.90 | 41.35 | 39.63 | % | 0.13 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.08 | 6/1/2026 4:00:02 PM EST | |||
| 305.00 | 42.25 | 46.30 | 44.28 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.07 | 6/1/2026 4:00:02 PM EST | |||
| 310.00 | 47.05 | 50.80 | 48.93 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.06 | 6/1/2026 4:00:02 PM EST | |||
| 315.00 | 51.85 | 55.80 | 53.83 | % | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.06 | 6/1/2026 4:00:02 PM EST | |||
| 320.00 | 56.75 | 60.80 | 58.78 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.06 | 6/1/2026 4:00:02 PM EST | |||
| 325.00 | 61.75 | 65.80 | 63.78 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 6/1/2026 4:00:02 PM EST | |||
| 330.00 | 66.70 | 70.65 | 68.68 | % | 0.21 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 6/1/2026 4:00:02 PM EST | |||
| 335.00 | 71.70 | 75.60 | 73.65 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 6/1/2026 4:00:02 PM EST | |||
| 340.00 | 76.65 | 80.60 | 78.63 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 6/1/2026 4:00:02 PM EST | |||
| 345.00 | 81.65 | 85.60 | 83.63 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 350.00 | 86.65 | 90.60 | 88.63 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 355.00 | 91.65 | 95.60 | 93.63 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 360.00 | 96.70 | 100.60 | 98.65 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 6/1/2026 4:00:02 PM EST | |||
| 365.00 | 101.65 | 105.60 | 103.63 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 370.00 | 106.70 | 110.60 | 108.65 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 375.00 | 111.65 | 115.60 | 113.63 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST | |||
| 380.00 | 116.65 | 120.60 | 118.63 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:02 PM EST |