Options Chain for AMAZON COM INC COM (AMZN) - $242.99 as of 7/6/2026 7:20:18 AM 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 | 83.85 | 87.45 | 85.65 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 165.00 | 78.85 | 82.35 | 80.60 | % | 0.49 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 170.00 | 73.85 | 77.45 | 75.65 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 175.00 | 68.90 | 72.50 | 70.70 | 64.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 180.00 | 63.90 | 67.30 | 65.60 | % | 0.36 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 185.00 | 59.15 | 62.15 | 60.65 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 190.00 | 54.00 | 56.95 | 55.48 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 195.00 | 49.00 | 51.70 | 50.35 | % | 0.26 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 200.00 | 44.10 | 46.85 | 45.48 | 42.83 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 205.00 | 39.05 | 42.05 | 40.55 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 210.00 | 35.05 | 37.10 | 36.08 | 32.64 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 212.50 | 31.70 | 34.65 | 33.18 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 215.00 | 29.15 | 31.65 | 30.40 | 24.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.06 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 217.50 | 26.70 | 29.45 | 28.08 | % | 0.13 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.07 | 7/6/2026 2:59:02 PM EST | |||
| 220.00 | 24.30 | 27.00 | 25.65 | % | 0.12 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.08 | 7/6/2026 2:59:02 PM EST | |||
| 222.50 | 21.85 | 24.60 | 23.23 | 22.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.96 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 2:59:02 PM EST |
| 225.00 | 20.55 | 22.15 | 21.35 | 21.50 | % | 0.09 | 12 | 0 | 0.52 | 0.94 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 2:59:02 PM EST | |
| 227.50 | 17.75 | 19.95 | 18.85 | 17.78 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.51 | 0.91 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 2:59:02 PM EST |
| 230.00 | 15.20 | 17.90 | 16.55 | 16.20 | +1.13 | +7.50% | 0.07 | 9 | 10 | 0.50 | 0.88 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 232.50 | 13.85 | 15.30 | 14.58 | 14.94 | +0.90 | +6.41% | 0.06 | 90 | 12 | 0.34 | 0.84 | 0.02 | -0.22 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 235.00 | 11.50 | 13.45 | 12.48 | 12.30 | 0.00 | 0.00% | 0.05 | 3 | 89 | 0.33 | 0.80 | 0.02 | -0.25 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 237.50 | 9.60 | 11.45 | 10.53 | 10.10 | 0.00 | 0.00% | 0.04 | 9 | 461 | 0.36 | 0.74 | 0.02 | -0.27 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 240.00 | 8.10 | 9.10 | 8.60 | 8.65 | +0.40 | +4.85% | 0.04 | 18 | 175 | 0.34 | 0.68 | 0.03 | -0.29 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 242.50 | 6.75 | 7.35 | 7.05 | 7.40 | +0.44 | +6.33% | 0.03 | 406 | 31 | 0.35 | 0.61 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 245.00 | 5.30 | 5.85 | 5.58 | 5.85 | +0.50 | +9.35% | 0.02 | 66 | 105 | 0.34 | 0.54 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 247.50 | 4.20 | 4.55 | 4.38 | 4.49 | +0.32 | +7.68% | 0.02 | 39 | 79 | 0.34 | 0.46 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 250.00 | 3.20 | 3.60 | 3.40 | 3.47 | +0.57 | +19.66% | 0.01 | 372 | 185 | 0.34 | 0.39 | 0.03 | -0.29 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 252.50 | 2.42 | 2.78 | 2.60 | 2.60 | -0.02 | -0.77% | 0.01 | 20 | 28 | 0.34 | 0.32 | 0.03 | -0.27 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 255.00 | 1.80 | 2.01 | 1.91 | 1.82 | -0.09 | -4.72% | 0.01 | 114 | 50 | 0.34 | 0.26 | 0.02 | -0.24 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 257.50 | 1.30 | 1.60 | 1.45 | 1.41 | -0.20 | -12.43% | 0.01 | 45 | 27 | 0.34 | 0.20 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 260.00 | 0.94 | 1.17 | 1.06 | 1.10 | -0.04 | -3.51% | 0.00 | 187 | 103 | 0.34 | 0.16 | 0.02 | -0.18 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 262.50 | 0.66 | 0.80 | 0.73 | 0.77 | -0.22 | -22.23% | 0.00 | 33 | 41 | 0.34 | 0.12 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 265.00 | 0.44 | 0.59 | 0.52 | 0.54 | -0.17 | -23.95% | 0.00 | 113 | 29 | 0.34 | 0.09 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 267.50 | 0.30 | 0.48 | 0.39 | 0.39 | -0.21 | -35.00% | 0.00 | 35 | 11 | 0.34 | 0.06 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 270.00 | 0.19 | 0.31 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 14 | 47 | 0.35 | 0.05 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 272.50 | 0.12 | 0.24 | 0.18 | 0.21 | -0.13 | -38.24% | 0.00 | 3 | 60 | 0.35 | 0.03 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 275.00 | 0.08 | 0.19 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 11 | 0.36 | 0.02 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 280.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 7/6/2026 2:59:02 PM EST | |||
| 285.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 7/6/2026 2:59:02 PM EST | |||
| 290.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 295.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 300.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 305.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 310.00 | 0.01 | 0.17 | 0.09 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 315.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 320.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 180.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 185.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 190.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 195.00 | 0.02 | 0.14 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 205.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 5 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 210.00 | 0.09 | 0.21 | 0.15 | 0.15 | -0.09 | -37.50% | 0.00 | 16 | 70 | 0.50 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 212.50 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 215.00 | 0.14 | 0.28 | 0.21 | 0.21 | % | 0.00 | 13 | 0 | 0.46 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 2:59:02 PM EST | |
| 217.50 | 0.18 | 0.34 | 0.26 | 0.25 | -0.06 | -19.36% | 0.00 | 33 | 44 | 0.44 | -0.02 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 220.00 | 0.25 | 0.41 | 0.33 | 0.32 | -0.19 | -37.26% | 0.00 | 43 | 42 | 0.43 | -0.03 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 222.50 | 0.29 | 0.50 | 0.40 | 0.48 | -0.42 | -46.67% | 0.00 | 23 | 61 | 0.41 | -0.04 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 225.00 | 0.45 | 0.57 | 0.51 | 0.50 | -0.38 | -43.19% | 0.00 | 27 | 233 | 0.40 | -0.06 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 227.50 | 0.58 | 0.80 | 0.69 | 0.67 | -0.13 | -16.25% | 0.00 | 18 | 55 | 0.39 | -0.09 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 230.00 | 0.79 | 1.05 | 0.92 | 0.92 | -0.68 | -42.50% | 0.00 | 254 | 76 | 0.38 | -0.12 | 0.01 | -0.19 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 232.50 | 1.08 | 1.38 | 1.23 | 1.26 | -0.78 | -38.24% | 0.01 | 254 | 16 | 0.37 | -0.16 | 0.02 | -0.22 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 235.00 | 1.57 | 1.81 | 1.69 | 1.64 | -0.99 | -37.65% | 0.01 | 33 | 17 | 0.36 | -0.20 | 0.02 | -0.25 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 237.50 | 2.07 | 2.38 | 2.23 | 2.20 | -1.15 | -34.33% | 0.01 | 4 | 36 | 0.36 | -0.26 | 0.02 | -0.27 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 240.00 | 2.81 | 3.10 | 2.96 | 3.00 | -1.06 | -26.11% | 0.01 | 51 | 321 | 0.35 | -0.32 | 0.03 | -0.29 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 242.50 | 3.70 | 4.05 | 3.88 | 3.85 | -2.00 | -34.19% | 0.02 | 33 | 22 | 0.35 | -0.39 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 245.00 | 4.80 | 5.15 | 4.98 | 4.90 | -0.43 | -8.07% | 0.02 | 45 | 201 | 0.35 | -0.46 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 247.50 | 6.05 | 6.45 | 6.25 | 6.20 | -2.50 | -28.74% | 0.03 | 5 | 9 | 0.34 | -0.54 | 0.03 | -0.31 | 7/6/2026 | 7/6/2026 2:59:02 PM EST |
| 250.00 | 7.40 | 8.10 | 7.75 | 9.71 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.35 | -0.61 | 0.03 | -0.29 | 7/2/2026 | 7/6/2026 2:59:02 PM EST |
| 252.50 | 9.05 | 9.85 | 9.45 | 11.68 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.34 | -0.68 | 0.03 | -0.27 | 7/2/2026 | 7/6/2026 2:59:02 PM EST |
| 255.00 | 10.55 | 12.55 | 11.55 | 14.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.74 | 0.02 | -0.24 | 7/1/2026 | 7/6/2026 2:59:02 PM EST |
| 257.50 | 12.35 | 14.55 | 13.45 | % | 0.05 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.21 | 7/6/2026 2:59:02 PM EST | |||
| 260.00 | 14.40 | 16.70 | 15.55 | % | 0.06 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.18 | 7/6/2026 2:59:02 PM EST | |||
| 262.50 | 16.50 | 18.90 | 17.70 | % | 0.07 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.15 | 7/6/2026 2:59:02 PM EST | |||
| 265.00 | 18.80 | 21.20 | 20.00 | % | 0.08 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.12 | 7/6/2026 2:59:02 PM EST | |||
| 267.50 | 21.20 | 23.60 | 22.40 | % | 0.08 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.10 | 7/6/2026 2:59:02 PM EST | |||
| 270.00 | 23.65 | 26.00 | 24.83 | 27.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.95 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 2:59:02 PM EST |
| 272.50 | 26.10 | 28.45 | 27.28 | % | 0.10 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.05 | 7/6/2026 2:59:02 PM EST | |||
| 275.00 | 28.55 | 30.90 | 29.73 | % | 0.11 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 7/6/2026 2:59:02 PM EST | |||
| 280.00 | 33.55 | 35.90 | 34.73 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/6/2026 2:59:02 PM EST | |||
| 285.00 | 38.55 | 40.90 | 39.73 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/6/2026 2:59:02 PM EST | |||
| 290.00 | 43.55 | 45.90 | 44.73 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 295.00 | 48.45 | 50.90 | 49.68 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 300.00 | 53.55 | 55.90 | 54.73 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 305.00 | 58.55 | 60.90 | 59.73 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 310.00 | 63.55 | 65.90 | 64.73 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 315.00 | 68.55 | 70.90 | 69.73 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST | |||
| 320.00 | 73.55 | 75.90 | 74.73 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 2:59:02 PM EST |