Options Chain for AMAZON COM INC COM (AMZN) - $251.25 as of 6/4/2026 6:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 73.45 | 77.55 | 75.50 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 6/4/2026 3:59:59 PM EST | |||
| 185.00 | 68.50 | 72.60 | 70.55 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 6/4/2026 3:59:59 PM EST | |||
| 190.00 | 63.60 | 67.75 | 65.68 | % | 0.35 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 58.70 | 62.85 | 60.78 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 200.00 | 54.10 | 57.95 | 56.03 | % | 0.28 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 205.00 | 49.05 | 53.20 | 51.13 | % | 0.25 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.05 | 6/4/2026 3:59:59 PM EST | |||
| 210.00 | 44.30 | 48.50 | 46.40 | % | 0.22 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.06 | 6/4/2026 3:59:59 PM EST | |||
| 215.00 | 39.65 | 43.85 | 41.75 | % | 0.19 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.07 | 6/4/2026 3:59:59 PM EST | |||
| 220.00 | 35.10 | 39.20 | 37.15 | % | 0.17 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.08 | 6/4/2026 3:59:59 PM EST | |||
| 225.00 | 30.75 | 34.40 | 32.58 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.09 | 6/4/2026 3:59:59 PM EST | |||
| 230.00 | 26.70 | 30.75 | 28.73 | 28.45 | % | 0.12 | 3 | 0 | 0.35 | 0.81 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 235.00 | 22.70 | 25.90 | 24.30 | 24.76 | % | 0.10 | 4 | 0 | 0.32 | 0.76 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 240.00 | 19.15 | 23.00 | 21.08 | 21.75 | % | 0.09 | 8 | 0 | 0.33 | 0.71 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 245.00 | 16.30 | 19.65 | 17.98 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 250.00 | 13.60 | 16.10 | 14.85 | 15.27 | % | 0.06 | 33 | 0 | 0.32 | 0.59 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 255.00 | 11.10 | 13.00 | 12.05 | 12.05 | % | 0.05 | 260 | 0 | 0.31 | 0.53 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 260.00 | 9.50 | 10.90 | 10.20 | 9.70 | % | 0.04 | 166 | 0 | 0.32 | 0.46 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 265.00 | 7.10 | 8.35 | 7.73 | 8.20 | % | 0.03 | 6 | 0 | 0.31 | 0.40 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 270.00 | 6.05 | 7.05 | 6.55 | 6.38 | % | 0.02 | 22 | 0 | 0.32 | 0.34 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 275.00 | 4.35 | 7.15 | 5.75 | 5.40 | % | 0.02 | 3 | 0 | 0.32 | 0.29 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 280.00 | 3.45 | 4.35 | 3.90 | 4.20 | % | 0.01 | 33 | 0 | 0.32 | 0.24 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 285.00 | 2.75 | 4.00 | 3.38 | 3.20 | % | 0.01 | 7 | 0 | 0.33 | 0.20 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 290.00 | 2.45 | 3.10 | 2.78 | 2.78 | % | 0.01 | 12 | 0 | 0.34 | 0.16 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 295.00 | 1.49 | 2.80 | 2.15 | 2.15 | % | 0.01 | 1 | 0 | 0.33 | 0.13 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 300.00 | 1.07 | 2.00 | 1.54 | 1.79 | % | 0.01 | 11 | 0 | 0.33 | 0.11 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 305.00 | 0.92 | 3.40 | 2.16 | 1.57 | % | 0.01 | 1 | 0 | 0.34 | 0.09 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 310.00 | 0.84 | 1.20 | 1.02 | 1.05 | % | 0.00 | 10 | 0 | 0.34 | 0.07 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 315.00 | 0.64 | 2.85 | 1.75 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 320.00 | 0.36 | 0.85 | 0.61 | 0.66 | % | 0.00 | 5 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.01 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 6/4/2026 3:59:59 PM EST | |||
| 185.00 | 0.08 | 0.93 | 0.51 | 0.48 | % | 0.00 | 17 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 190.00 | 0.12 | 0.51 | 0.32 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.03 | 6/4/2026 3:59:59 PM EST | |||
| 195.00 | 0.02 | 1.42 | 0.72 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 200.00 | 0.13 | 2.75 | 1.44 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 205.00 | 0.26 | 1.49 | 0.88 | 0.85 | % | 0.00 | 2 | 0 | 0.37 | -0.05 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 210.00 | 0.51 | 1.30 | 0.91 | 1.10 | % | 0.00 | 7 | 0 | 0.35 | -0.07 | 0.00 | -0.06 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 215.00 | 1.01 | 1.93 | 1.47 | 1.24 | % | 0.01 | 1 | 0 | 0.35 | -0.09 | 0.00 | -0.07 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 220.00 | 0.92 | 3.90 | 2.41 | 1.80 | % | 0.01 | 15 | 0 | 0.36 | -0.12 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 225.00 | 1.63 | 4.50 | 3.07 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.09 | 6/4/2026 3:59:59 PM EST | |||
| 230.00 | 2.67 | 3.70 | 3.19 | 3.25 | % | 0.01 | 54 | 0 | 0.33 | -0.19 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 235.00 | 3.15 | 4.80 | 3.98 | 4.40 | % | 0.02 | 34 | 0 | 0.31 | -0.24 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 240.00 | 4.75 | 7.75 | 6.25 | 5.56 | % | 0.03 | 4 | 0 | 0.34 | -0.29 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 245.00 | 6.35 | 9.10 | 7.73 | 7.08 | % | 0.03 | 5 | 0 | 0.33 | -0.35 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 250.00 | 8.40 | 10.90 | 9.65 | 9.30 | % | 0.04 | 3 | 0 | 0.32 | -0.41 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 255.00 | 10.60 | 13.75 | 12.18 | 11.74 | % | 0.05 | 6 | 0 | 0.32 | -0.47 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 260.00 | 13.50 | 16.25 | 14.88 | 14.70 | % | 0.06 | 2 | 0 | 0.33 | -0.54 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 265.00 | 15.80 | 18.30 | 17.05 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.01 | -0.13 | 6/4/2026 3:59:59 PM EST | |||
| 270.00 | 19.45 | 23.10 | 21.28 | 21.11 | % | 0.08 | 3 | 0 | 0.32 | -0.66 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 275.00 | 23.25 | 25.90 | 24.58 | 24.65 | % | 0.09 | 2 | 0 | 0.31 | -0.71 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 3:59:59 PM EST | |
| 280.00 | 27.30 | 30.90 | 29.10 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.10 | 6/4/2026 3:59:59 PM EST | |||
| 285.00 | 31.55 | 35.10 | 33.33 | % | 0.12 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.09 | 6/4/2026 3:59:59 PM EST | |||
| 290.00 | 35.95 | 39.45 | 37.70 | % | 0.13 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.08 | 6/4/2026 3:59:59 PM EST | |||
| 295.00 | 40.30 | 43.95 | 42.13 | % | 0.14 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 6/4/2026 3:59:59 PM EST | |||
| 300.00 | 44.45 | 48.55 | 46.50 | % | 0.15 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 6/4/2026 3:59:59 PM EST | |||
| 305.00 | 49.15 | 53.35 | 51.25 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 6/4/2026 3:59:59 PM EST | |||
| 310.00 | 54.10 | 58.15 | 56.13 | % | 0.18 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 6/4/2026 3:59:59 PM EST | |||
| 315.00 | 59.05 | 63.05 | 61.05 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 6/4/2026 3:59:59 PM EST | |||
| 320.00 | 63.95 | 68.10 | 66.03 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 6/4/2026 3:59:59 PM EST |