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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 76.35 | 80.25 | 78.30 | % | 0.49 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 165.00 | 71.50 | 75.25 | 73.38 | % | 0.44 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 170.00 | 66.65 | 70.30 | 68.48 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 175.00 | 61.40 | 65.00 | 63.20 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 180.00 | 57.15 | 60.05 | 58.60 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 185.00 | 52.15 | 55.05 | 53.60 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 190.00 | 47.20 | 49.65 | 48.43 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 195.00 | 42.00 | 45.15 | 43.58 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 200.00 | 37.10 | 40.20 | 38.65 | 42.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 205.00 | 32.45 | 34.70 | 33.58 | % | 0.16 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 6/30/2026 1:58:50 PM EST | |||
| 210.00 | 27.40 | 29.90 | 28.65 | % | 0.14 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.08 | 6/30/2026 1:58:50 PM EST | |||
| 212.50 | 25.15 | 27.50 | 26.33 | % | 0.12 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.09 | 6/30/2026 1:58:50 PM EST | |||
| 215.00 | 22.60 | 24.85 | 23.73 | % | 0.11 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.10 | 6/30/2026 1:58:50 PM EST | |||
| 217.50 | 20.35 | 22.75 | 21.55 | % | 0.10 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.12 | 6/30/2026 1:58:50 PM EST | |||
| 220.00 | 18.35 | 20.25 | 19.30 | % | 0.09 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.14 | 6/30/2026 1:58:50 PM EST | |||
| 222.50 | 16.00 | 18.65 | 17.33 | 18.85 | % | 0.08 | 6 | 0 | 0.51 | 0.89 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 225.00 | 13.95 | 16.05 | 15.00 | 17.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.85 | 0.02 | -0.18 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 227.50 | 12.10 | 13.85 | 12.98 | 13.00 | % | 0.06 | 5 | 0 | 0.33 | 0.81 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 230.00 | 10.25 | 11.20 | 10.73 | 12.96 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.33 | 0.76 | 0.02 | -0.21 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 232.50 | 8.60 | 9.50 | 9.05 | 9.80 | % | 0.04 | 62 | 0 | 0.31 | 0.70 | 0.02 | -0.23 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 235.00 | 6.85 | 7.95 | 7.40 | 7.50 | -1.90 | -20.22% | 0.03 | 497 | 46 | 0.31 | 0.64 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 237.50 | 5.80 | 6.60 | 6.20 | 7.30 | % | 0.03 | 8 | 0 | 0.31 | 0.57 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 240.00 | 4.65 | 5.30 | 4.98 | 4.95 | -1.50 | -23.26% | 0.02 | 277 | 820 | 0.31 | 0.50 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 242.50 | 3.75 | 4.30 | 4.03 | 4.95 | % | 0.02 | 2 | 0 | 0.32 | 0.43 | 0.03 | -0.23 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 245.00 | 3.00 | 3.50 | 3.25 | 3.21 | -1.19 | -27.05% | 0.01 | 35 | 104 | 0.32 | 0.37 | 0.03 | -0.22 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 247.50 | 2.11 | 2.66 | 2.39 | 2.85 | % | 0.01 | 10 | 0 | 0.31 | 0.31 | 0.02 | -0.21 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 250.00 | 1.76 | 2.13 | 1.95 | 1.95 | -0.83 | -29.86% | 0.01 | 51 | 368 | 0.32 | 0.25 | 0.02 | -0.19 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 252.50 | 1.37 | 1.66 | 1.52 | 1.75 | % | 0.01 | 10 | 0 | 0.33 | 0.21 | 0.02 | -0.17 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 255.00 | 1.04 | 1.30 | 1.17 | 1.32 | -0.32 | -19.52% | 0.00 | 295 | 785 | 0.33 | 0.17 | 0.02 | -0.15 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 257.50 | 0.66 | 1.04 | 0.85 | 0.92 | % | 0.00 | 34 | 0 | 0.34 | 0.13 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 260.00 | 0.59 | 0.78 | 0.69 | 0.93 | -0.07 | -7.00% | 0.00 | 121 | 153 | 0.34 | 0.11 | 0.01 | -0.11 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 262.50 | 0.37 | 0.64 | 0.51 | 0.59 | % | 0.00 | 612 | 0 | 0.34 | 0.08 | 0.01 | -0.09 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 265.00 | 0.16 | 0.51 | 0.34 | 0.34 | -0.23 | -40.36% | 0.00 | 9 | 49 | 0.34 | 0.06 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 267.50 | 0.04 | 0.63 | 0.34 | 0.31 | % | 0.00 | 1 | 0 | 0.33 | 0.05 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 270.00 | 0.01 | 0.56 | 0.29 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 16 | 0.31 | 0.04 | 0.00 | -0.05 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 272.50 | 0.01 | 0.46 | 0.24 | 0.37 | % | 0.00 | 1 | 0 | 0.33 | 0.03 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 275.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 3 | 0.33 | 0.02 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 280.00 | 0.01 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 285.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 290.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 295.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 300.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 305.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 310.00 | 0.01 | 0.14 | 0.08 | 0.14 | % | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 315.00 | 0.01 | 0.12 | 0.07 | 0.12 | % | 0.00 | 3 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 320.00 | 0.01 | 0.14 | 0.08 | 0.12 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 165.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 170.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 175.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 190.00 | 0.00 | 1.39 | 0.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 195.00 | 0.01 | 0.21 | 0.11 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 200.00 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.41 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 205.00 | 0.01 | 0.38 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.05 | 6/29/2026 | 6/30/2026 1:58:50 PM EST |
| 210.00 | 0.03 | 0.39 | 0.21 | 0.26 | +0.01 | +4.00% | 0.00 | 2 | 80 | 0.35 | -0.02 | 0.00 | -0.08 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 212.50 | 0.15 | 0.46 | 0.31 | 0.37 | % | 0.00 | 20 | 0 | 0.36 | -0.03 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 215.00 | 0.17 | 0.56 | 0.37 | 0.36 | -0.14 | -28.00% | 0.00 | 41 | 2 | 0.36 | -0.04 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 217.50 | 0.50 | 0.73 | 0.62 | 0.60 | % | 0.00 | 11 | 0 | 0.35 | -0.06 | 0.01 | -0.12 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 220.00 | 0.70 | 1.04 | 0.87 | 0.60 | -0.20 | -25.00% | 0.00 | 97 | 610 | 0.36 | -0.09 | 0.01 | -0.14 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 222.50 | 0.94 | 1.26 | 1.10 | 1.13 | % | 0.00 | 32 | 0 | 0.35 | -0.11 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 225.00 | 1.28 | 1.64 | 1.46 | 1.44 | +0.04 | +2.86% | 0.01 | 27 | 192 | 0.34 | -0.15 | 0.02 | -0.18 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 227.50 | 1.77 | 2.08 | 1.93 | 1.82 | % | 0.01 | 1,074 | 0 | 0.33 | -0.19 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 230.00 | 2.40 | 2.96 | 2.68 | 2.60 | +0.30 | +13.05% | 0.01 | 861 | 121 | 0.33 | -0.24 | 0.02 | -0.21 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 232.50 | 2.83 | 3.75 | 3.29 | 3.00 | % | 0.01 | 167 | 0 | 0.33 | -0.30 | 0.02 | -0.23 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 235.00 | 4.05 | 4.75 | 4.40 | 4.20 | +0.37 | +9.67% | 0.02 | 48 | 18 | 0.33 | -0.36 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 237.50 | 5.15 | 5.85 | 5.50 | 4.12 | % | 0.02 | 86 | 0 | 0.33 | -0.43 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 240.00 | 6.45 | 7.20 | 6.83 | 6.30 | +0.42 | +7.15% | 0.03 | 54 | 8 | 0.33 | -0.50 | 0.03 | -0.24 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 242.50 | 7.55 | 8.65 | 8.10 | 6.85 | % | 0.03 | 2 | 0 | 0.33 | -0.57 | 0.03 | -0.23 | 6/30/2026 | 6/30/2026 1:58:50 PM EST | |
| 245.00 | 9.40 | 10.30 | 9.85 | 9.15 | +0.41 | +4.70% | 0.04 | 12 | 478 | 0.33 | -0.63 | 0.03 | -0.22 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 247.50 | 11.25 | 12.05 | 11.65 | % | 0.05 | 0 | 0 | 0.32 | -0.69 | 0.02 | -0.21 | 6/30/2026 1:58:50 PM EST | |||
| 250.00 | 13.25 | 15.15 | 14.20 | 13.10 | +2.17 | +19.86% | 0.06 | 2 | 3 | 0.38 | -0.75 | 0.02 | -0.19 | 6/30/2026 | 6/30/2026 1:58:50 PM EST |
| 252.50 | 14.60 | 17.20 | 15.90 | % | 0.06 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.17 | 6/30/2026 1:58:50 PM EST | |||
| 255.00 | 17.35 | 18.85 | 18.10 | % | 0.07 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.15 | 6/30/2026 1:58:50 PM EST | |||
| 257.50 | 18.65 | 21.65 | 20.15 | % | 0.08 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.13 | 6/30/2026 1:58:50 PM EST | |||
| 260.00 | 20.95 | 23.70 | 22.33 | % | 0.09 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.11 | 6/30/2026 1:58:50 PM EST | |||
| 262.50 | 23.05 | 25.95 | 24.50 | % | 0.09 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.09 | 6/30/2026 1:58:50 PM EST | |||
| 265.00 | 26.00 | 28.70 | 27.35 | % | 0.10 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.07 | 6/30/2026 1:58:50 PM EST | |||
| 267.50 | 27.90 | 31.00 | 29.45 | % | 0.11 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.06 | 6/30/2026 1:58:50 PM EST | |||
| 270.00 | 30.95 | 33.20 | 32.08 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 6/30/2026 1:58:50 PM EST | |||
| 272.50 | 33.05 | 35.65 | 34.35 | % | 0.13 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 6/30/2026 1:58:50 PM EST | |||
| 275.00 | 35.40 | 38.20 | 36.80 | % | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/30/2026 1:58:50 PM EST | |||
| 280.00 | 40.55 | 43.35 | 41.95 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/30/2026 1:58:50 PM EST | |||
| 285.00 | 45.55 | 48.35 | 46.95 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 6/30/2026 1:58:50 PM EST | |||
| 290.00 | 50.55 | 53.30 | 51.93 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 295.00 | 55.55 | 58.30 | 56.93 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 300.00 | 60.55 | 63.20 | 61.88 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 305.00 | 65.55 | 68.40 | 66.98 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 310.00 | 70.55 | 73.55 | 72.05 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 315.00 | 75.55 | 78.30 | 76.93 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST | |||
| 320.00 | 80.55 | 83.75 | 82.15 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:50 PM EST |