Options Chain for AMAZON COM INC COM (AMZN) - $238.66 as of 6/15/2026 7:15:14 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 | 105.05 | 109.20 | 107.13 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 145.00 | 100.05 | 104.25 | 102.15 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 150.00 | 95.10 | 99.30 | 97.20 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 155.00 | 90.25 | 94.20 | 92.23 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 160.00 | 85.30 | 89.40 | 87.35 | 76.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 165.00 | 80.35 | 84.40 | 82.38 | 83.42 | % | 0.50 | 1 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST | |
| 170.00 | 75.55 | 79.55 | 77.55 | 77.86 | +8.66 | +12.52% | 0.46 | 2 | 1 | 0.78 | 0.98 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 175.00 | 70.50 | 74.65 | 72.58 | % | 0.41 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 6/15/2026 3:59:57 PM EST | |||
| 180.00 | 65.65 | 69.75 | 67.70 | % | 0.38 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 6/15/2026 3:59:57 PM EST | |||
| 185.00 | 60.75 | 64.90 | 62.83 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.08 | 6/15/2026 3:59:57 PM EST | |||
| 190.00 | 55.90 | 60.00 | 57.95 | 50.18 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.62 | 0.93 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 195.00 | 51.15 | 55.20 | 53.18 | % | 0.27 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 6/15/2026 3:59:57 PM EST | |||
| 200.00 | 46.45 | 50.45 | 48.45 | 39.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | 0.90 | 0.00 | -0.10 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 205.00 | 42.00 | 45.60 | 43.80 | 35.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.53 | 0.89 | 0.00 | -0.10 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 210.00 | 38.25 | 41.05 | 39.65 | 40.07 | +8.77 | +28.02% | 0.19 | 1 | 5 | 0.42 | 0.88 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 215.00 | 33.20 | 36.50 | 34.85 | 35.74 | +7.91 | +28.43% | 0.16 | 1 | 23 | 0.38 | 0.85 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 220.00 | 28.80 | 31.95 | 30.38 | 31.55 | +7.47 | +31.03% | 0.14 | 5 | 43 | 0.37 | 0.82 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 225.00 | 24.80 | 28.00 | 26.40 | 27.00 | +6.56 | +32.10% | 0.12 | 12 | 1 | 0.36 | 0.79 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 230.00 | 21.10 | 24.60 | 22.85 | 22.54 | +4.79 | +26.99% | 0.10 | 61 | 10 | 0.37 | 0.74 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 235.00 | 17.65 | 19.50 | 18.58 | 19.19 | +3.99 | +26.25% | 0.08 | 32 | 114 | 0.33 | 0.69 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 240.00 | 15.30 | 16.90 | 16.10 | 15.30 | +2.75 | +21.92% | 0.07 | 84 | 216 | 0.35 | 0.63 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 245.00 | 12.65 | 14.20 | 13.43 | 13.68 | +3.33 | +32.18% | 0.05 | 313 | 64 | 0.35 | 0.56 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 250.00 | 10.20 | 11.50 | 10.85 | 10.97 | +2.60 | +31.07% | 0.04 | 464 | 253 | 0.35 | 0.48 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 255.00 | 8.65 | 10.00 | 9.33 | 9.03 | +2.26 | +33.39% | 0.04 | 51 | 28 | 0.35 | 0.42 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 260.00 | 7.00 | 7.50 | 7.25 | 7.25 | +1.85 | +34.26% | 0.03 | 339 | 66 | 0.35 | 0.36 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 265.00 | 5.10 | 6.70 | 5.90 | 5.72 | +1.47 | +34.59% | 0.02 | 60 | 62 | 0.36 | 0.30 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 270.00 | 3.85 | 5.00 | 4.43 | 4.45 | +1.32 | +42.18% | 0.02 | 115 | 38 | 0.35 | 0.26 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 275.00 | 2.84 | 3.80 | 3.32 | 3.60 | +1.11 | +44.58% | 0.01 | 111 | 302 | 0.34 | 0.22 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 280.00 | 2.24 | 3.00 | 2.62 | 2.25 | +0.12 | +5.64% | 0.01 | 58 | 175 | 0.35 | 0.19 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 285.00 | 1.80 | 2.77 | 2.29 | 2.25 | +0.44 | +24.31% | 0.01 | 16 | 1 | 0.36 | 0.16 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 290.00 | 1.01 | 2.00 | 1.51 | 1.74 | +0.10 | +6.10% | 0.01 | 46 | 35 | 0.34 | 0.13 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 295.00 | 1.12 | 1.48 | 1.30 | 1.45 | % | 0.00 | 26 | 0 | 0.36 | 0.11 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 3:59:57 PM EST | |
| 300.00 | 0.90 | 1.40 | 1.15 | 1.10 | -0.06 | -5.18% | 0.00 | 50 | 25 | 0.37 | 0.09 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 305.00 | 0.75 | 1.20 | 0.98 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 6/15/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.44 | 1.22 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | 0.05 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 1.18 | 0.59 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 0 | 0.44 | 0.05 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 320.00 | 0.01 | 2.54 | 1.28 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 6/15/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 330.00 | 0.08 | 1.80 | 0.94 | 0.22 | -0.09 | -29.04% | 0.00 | 1 | 1 | 0.45 | 0.02 | 0.00 | -0.02 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 335.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.23 | 1.12 | 0.15 | % | 0.00 | 4 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:59:57 PM EST | |
| 355.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 6/15/2026 3:59:57 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 160.00 | 0.08 | 2.29 | 1.19 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 165.00 | 0.09 | 2.33 | 1.21 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 6/15/2026 3:59:57 PM EST | |||
| 170.00 | 0.12 | 2.38 | 1.25 | 0.31 | -0.18 | -36.74% | 0.01 | 2 | 2 | 0.63 | -0.01 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.40 | -0.13 | -24.53% | 0.01 | 2 | 2 | 0.75 | -0.02 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.53 | 1.27 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.03 | 0.00 | -0.05 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 185.00 | 0.11 | 2.18 | 1.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.05 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 190.00 | 0.04 | 2.75 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.07 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 195.00 | 0.42 | 2.94 | 1.68 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.07 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:57 PM EST |
| 200.00 | 0.80 | 1.20 | 1.00 | 1.10 | -0.90 | -45.00% | 0.01 | 16 | 65 | 0.41 | -0.10 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 205.00 | 0.76 | 2.37 | 1.57 | 1.55 | -1.08 | -41.07% | 0.01 | 5 | 45 | 0.41 | -0.11 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 210.00 | 1.40 | 2.74 | 2.07 | 1.90 | -1.30 | -40.63% | 0.01 | 15 | 32 | 0.41 | -0.12 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 215.00 | 1.96 | 3.15 | 2.56 | 2.36 | -1.82 | -43.55% | 0.01 | 13 | 55 | 0.39 | -0.15 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 220.00 | 2.50 | 3.30 | 2.90 | 2.92 | -2.22 | -43.20% | 0.01 | 33 | 26 | 0.36 | -0.18 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 225.00 | 3.85 | 4.75 | 4.30 | 4.18 | -2.47 | -37.15% | 0.02 | 24 | 21 | 0.37 | -0.21 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 230.00 | 4.50 | 5.60 | 5.05 | 5.60 | -3.20 | -36.37% | 0.02 | 94 | 75 | 0.35 | -0.26 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 235.00 | 5.80 | 7.25 | 6.53 | 7.16 | -3.06 | -29.95% | 0.03 | 30 | 136 | 0.34 | -0.31 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 240.00 | 8.00 | 9.45 | 8.73 | 8.86 | -4.36 | -32.98% | 0.04 | 46 | 95 | 0.35 | -0.37 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 245.00 | 10.15 | 11.90 | 11.03 | 11.40 | -4.38 | -27.76% | 0.05 | 48 | 60 | 0.36 | -0.44 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 250.00 | 11.95 | 14.60 | 13.28 | 13.40 | -4.87 | -26.66% | 0.05 | 62 | 38 | 0.34 | -0.52 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 255.00 | 14.55 | 18.35 | 16.45 | 16.79 | -4.68 | -21.80% | 0.06 | 29 | 14 | 0.34 | -0.58 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 260.00 | 18.00 | 21.80 | 19.90 | 19.99 | -7.86 | -28.23% | 0.08 | 4 | 8 | 0.35 | -0.64 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 265.00 | 21.20 | 25.30 | 23.25 | 23.50 | -10.43 | -30.74% | 0.09 | 5 | 5 | 0.34 | -0.70 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 270.00 | 25.15 | 29.10 | 27.13 | 27.52 | -7.92 | -22.35% | 0.10 | 11 | 23 | 0.35 | -0.74 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 275.00 | 29.35 | 33.15 | 31.25 | 29.80 | % | 0.11 | 5 | 0 | 0.33 | -0.78 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 3:59:57 PM EST | |
| 280.00 | 33.60 | 37.40 | 35.50 | 35.64 | -8.36 | -19.00% | 0.13 | 11 | 1 | 0.43 | -0.81 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:59:57 PM EST |
| 285.00 | 38.00 | 41.85 | 39.93 | % | 0.14 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.09 | 6/15/2026 3:59:57 PM EST | |||
| 290.00 | 42.55 | 46.50 | 44.53 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.08 | 6/15/2026 3:59:57 PM EST | |||
| 295.00 | 47.25 | 51.20 | 49.23 | % | 0.17 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.07 | 6/15/2026 3:59:57 PM EST | |||
| 300.00 | 52.15 | 56.05 | 54.10 | 62.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.91 | 0.00 | -0.06 | 6/11/2026 | 6/15/2026 3:59:57 PM EST |
| 305.00 | 57.05 | 60.95 | 59.00 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.05 | 6/15/2026 3:59:57 PM EST | |||
| 310.00 | 61.90 | 65.95 | 63.93 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:57 PM EST | |||
| 315.00 | 66.80 | 70.90 | 68.85 | % | 0.22 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 6/15/2026 3:59:57 PM EST | |||
| 320.00 | 71.80 | 75.90 | 73.85 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 6/15/2026 3:59:57 PM EST | |||
| 325.00 | 76.80 | 80.90 | 78.85 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 330.00 | 81.80 | 85.90 | 83.85 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 335.00 | 86.80 | 90.95 | 88.88 | % | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:59:57 PM EST | |||
| 340.00 | 91.90 | 95.95 | 93.93 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 345.00 | 96.90 | 100.95 | 98.93 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 350.00 | 101.80 | 105.95 | 103.88 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST | |||
| 355.00 | 106.80 | 110.90 | 108.85 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:59:57 PM EST |