Options Chain for AMAZON COM INC COM (AMZN) - $242.63 as of 7/2/2026 6:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 67.40 | 70.95 | 69.18 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 62.90 | 66.20 | 64.55 | 65.29 | % | 0.36 | 40 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 185.00 | 58.05 | 61.25 | 59.65 | % | 0.32 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 52.85 | 56.70 | 54.78 | % | 0.29 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 48.55 | 51.85 | 50.20 | % | 0.26 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 44.05 | 46.95 | 45.50 | % | 0.23 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 205.00 | 38.95 | 42.95 | 40.95 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 210.00 | 34.95 | 38.40 | 36.68 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 215.00 | 30.90 | 34.45 | 32.68 | % | 0.15 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 220.00 | 26.90 | 30.45 | 28.68 | % | 0.13 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 225.00 | 23.25 | 26.80 | 25.03 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 230.00 | 19.65 | 22.90 | 21.28 | 22.23 | % | 0.09 | 2 | 0 | 0.40 | 0.69 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 235.00 | 16.70 | 20.35 | 18.53 | 19.71 | % | 0.08 | 21 | 0 | 0.41 | 0.64 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 240.00 | 14.00 | 17.40 | 15.70 | 15.50 | % | 0.07 | 16 | 0 | 0.41 | 0.58 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 245.00 | 11.45 | 14.90 | 13.18 | 13.72 | % | 0.05 | 14 | 0 | 0.41 | 0.52 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 250.00 | 9.15 | 11.15 | 10.15 | 11.32 | % | 0.04 | 45 | 0 | 0.38 | 0.46 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 255.00 | 7.15 | 10.85 | 9.00 | 9.00 | % | 0.04 | 8 | 0 | 0.41 | 0.40 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 260.00 | 5.85 | 8.50 | 7.18 | 7.88 | % | 0.03 | 87 | 0 | 0.40 | 0.35 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 265.00 | 5.50 | 7.90 | 6.70 | 7.47 | % | 0.03 | 12 | 0 | 0.43 | 0.30 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 270.00 | 3.15 | 6.75 | 4.95 | 5.05 | % | 0.02 | 152 | 0 | 0.41 | 0.25 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 275.00 | 2.93 | 5.85 | 4.39 | 4.17 | % | 0.02 | 7 | 0 | 0.42 | 0.21 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 280.00 | 1.10 | 4.00 | 2.55 | 3.30 | % | 0.01 | 50 | 0 | 0.37 | 0.17 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 285.00 | 1.83 | 4.50 | 3.17 | 2.66 | % | 0.01 | 9 | 0 | 0.44 | 0.14 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 290.00 | 0.65 | 3.00 | 1.83 | 2.50 | % | 0.01 | 2 | 0 | 0.39 | 0.12 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 295.00 | 1.00 | 3.60 | 2.30 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 0.75 | 1.85 | 1.30 | 1.43 | % | 0.00 | 7 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 305.00 | 0.00 | 3.05 | 1.53 | 1.08 | % | 0.01 | 1 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 310.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.52 | 0.76 | 0.38 | % | 0.00 | 6 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.63 | % | 0.00 | 1 | 0 | 0.62 | -0.03 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 0.17 | 2.11 | 1.14 | 1.68 | % | 0.01 | 1 | 0 | 0.43 | -0.08 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 200.00 | 0.57 | 3.65 | 2.11 | 1.77 | % | 0.01 | 3 | 0 | 0.47 | -0.09 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 205.00 | 1.51 | 4.15 | 2.83 | 2.49 | % | 0.01 | 4 | 0 | 0.48 | -0.11 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 210.00 | 2.12 | 4.65 | 3.39 | 3.52 | % | 0.02 | 1 | 0 | 0.47 | -0.14 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 215.00 | 1.63 | 4.00 | 2.82 | 4.18 | % | 0.01 | 23 | 0 | 0.39 | -0.18 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 220.00 | 2.65 | 5.00 | 3.83 | 4.60 | % | 0.02 | 5 | 0 | 0.39 | -0.22 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 225.00 | 4.50 | 8.05 | 6.28 | 5.75 | % | 0.03 | 22 | 0 | 0.43 | -0.26 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 230.00 | 5.80 | 9.50 | 7.65 | 7.50 | % | 0.03 | 4 | 0 | 0.42 | -0.31 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 235.00 | 7.45 | 9.50 | 8.48 | 8.15 | % | 0.04 | 54 | 0 | 0.38 | -0.36 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 240.00 | 9.65 | 12.05 | 10.85 | 10.15 | % | 0.05 | 3 | 0 | 0.39 | -0.42 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 245.00 | 12.05 | 16.00 | 14.03 | 13.10 | % | 0.06 | 22 | 0 | 0.40 | -0.48 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 250.00 | 14.80 | 18.90 | 16.85 | 15.66 | % | 0.07 | 35 | 0 | 0.40 | -0.54 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 255.00 | 18.05 | 22.15 | 20.10 | 19.33 | % | 0.08 | 1 | 0 | 0.41 | -0.60 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 260.00 | 21.40 | 25.60 | 23.50 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.01 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 265.00 | 25.00 | 29.25 | 27.13 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 270.00 | 28.95 | 33.15 | 31.05 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 275.00 | 33.05 | 37.25 | 35.15 | % | 0.13 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 280.00 | 37.25 | 41.55 | 39.40 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.11 | 7/2/2026 4:00:04 PM EST | |||
| 285.00 | 41.85 | 46.00 | 43.93 | % | 0.15 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.09 | 7/2/2026 4:00:04 PM EST | |||
| 290.00 | 46.25 | 50.50 | 48.38 | % | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 295.00 | 50.90 | 55.20 | 53.05 | % | 0.18 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 300.00 | 55.75 | 59.95 | 57.85 | % | 0.19 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 305.00 | 60.70 | 64.80 | 62.75 | % | 0.21 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 310.00 | 65.65 | 69.75 | 67.70 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 315.00 | 70.35 | 74.70 | 72.53 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST |