Options Chain for AMAZON COM INC COM (AMZN) - $226.66 as of 6/26/2026 7:25:42 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 | 90.40 | 94.05 | 92.23 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 145.00 | 85.45 | 88.75 | 87.10 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 150.00 | 80.65 | 83.85 | 82.25 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 155.00 | 75.55 | 78.95 | 77.25 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 160.00 | 70.75 | 73.95 | 72.35 | % | 0.45 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 165.00 | 66.00 | 69.50 | 67.75 | % | 0.41 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 170.00 | 60.90 | 64.25 | 62.58 | 61.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 175.00 | 56.30 | 59.40 | 57.85 | % | 0.33 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 6/26/2026 4:00:04 PM EST | |||
| 180.00 | 51.20 | 55.00 | 53.10 | % | 0.29 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 6/26/2026 4:00:04 PM EST | |||
| 185.00 | 46.80 | 50.50 | 48.65 | 46.57 | % | 0.26 | 10 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 190.00 | 42.10 | 45.75 | 43.93 | 41.85 | % | 0.23 | 20 | 0 | 0.61 | 0.92 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 195.00 | 37.30 | 41.00 | 39.15 | 37.32 | % | 0.20 | 1 | 0 | 0.44 | 0.89 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 200.00 | 33.20 | 37.00 | 35.10 | 36.00 | +3.00 | +9.10% | 0.18 | 20 | 20 | 0.46 | 0.86 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 205.00 | 28.90 | 32.50 | 30.70 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.12 | 6/26/2026 4:00:04 PM EST | |||
| 210.00 | 24.95 | 28.85 | 26.90 | 27.75 | +1.42 | +5.40% | 0.13 | 4 | 13 | 0.45 | 0.78 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 215.00 | 21.20 | 24.90 | 23.05 | % | 0.11 | 0 | 0 | 0.44 | 0.73 | 0.01 | -0.14 | 6/26/2026 4:00:04 PM EST | |||
| 220.00 | 18.75 | 21.60 | 20.18 | 18.50 | +0.79 | +4.47% | 0.09 | 311 | 2 | 0.44 | 0.67 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 225.00 | 15.55 | 18.50 | 17.03 | 15.35 | +0.54 | +3.65% | 0.08 | 56 | 34 | 0.43 | 0.61 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 230.00 | 13.15 | 15.65 | 14.40 | 14.60 | +2.99 | +25.76% | 0.06 | 362 | 176 | 0.43 | 0.55 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 235.00 | 10.50 | 12.95 | 11.73 | 12.18 | +2.68 | +28.22% | 0.05 | 454 | 66 | 0.43 | 0.49 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 240.00 | 7.75 | 9.90 | 8.83 | 9.80 | +2.02 | +25.97% | 0.04 | 155 | 113 | 0.41 | 0.43 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 245.00 | 6.75 | 8.85 | 7.80 | 8.16 | +1.71 | +26.52% | 0.03 | 131 | 102 | 0.42 | 0.37 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 250.00 | 5.75 | 6.80 | 6.28 | 6.54 | +1.54 | +30.80% | 0.03 | 525 | 108 | 0.41 | 0.31 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 255.00 | 4.30 | 5.80 | 5.05 | 5.20 | +1.05 | +25.31% | 0.02 | 134 | 27 | 0.41 | 0.26 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 260.00 | 3.40 | 4.20 | 3.80 | 3.85 | +0.36 | +10.32% | 0.01 | 167 | 62 | 0.41 | 0.21 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 265.00 | 2.11 | 3.40 | 2.76 | 3.00 | +0.50 | +20.00% | 0.01 | 361 | 32 | 0.39 | 0.17 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 270.00 | 1.63 | 2.64 | 2.14 | 2.48 | +0.49 | +24.63% | 0.01 | 45 | 38 | 0.39 | 0.13 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 275.00 | 1.43 | 1.85 | 1.64 | 1.96 | +0.11 | +5.95% | 0.01 | 320 | 33 | 0.40 | 0.10 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 280.00 | 1.08 | 1.65 | 1.37 | 1.25 | -0.10 | -7.41% | 0.00 | 175 | 101 | 0.40 | 0.08 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 285.00 | 0.72 | 1.33 | 1.03 | 1.15 | +0.02 | +1.77% | 0.00 | 21 | 1 | 0.40 | 0.06 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 290.00 | 0.47 | 1.22 | 0.85 | 0.89 | % | 0.00 | 156 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 295.00 | 0.39 | 0.95 | 0.67 | 0.69 | % | 0.00 | 313 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 300.00 | 0.25 | 0.80 | 0.53 | 0.56 | % | 0.00 | 49 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 305.00 | 0.14 | 0.73 | 0.44 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 310.00 | 0.13 | 0.75 | 0.44 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.01 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 315.00 | 0.13 | 0.48 | 0.31 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 320.00 | 0.07 | 1.09 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 325.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 330.00 | 0.01 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 335.00 | 0.01 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.01 | 1.72 | 0.87 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 145.00 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 150.00 | 0.01 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 155.00 | 0.12 | 1.11 | 0.62 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 160.00 | 0.12 | 0.36 | 0.24 | 0.34 | % | 0.00 | 6 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 165.00 | 0.13 | 0.57 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 170.00 | 0.19 | 0.97 | 0.58 | 0.50 | +0.09 | +21.96% | 0.00 | 34 | 1 | 0.51 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 175.00 | 0.44 | 0.88 | 0.66 | 0.66 | -0.07 | -9.59% | 0.00 | 5 | 4 | 0.49 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 180.00 | 0.59 | 1.06 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 4 | 5 | 0.47 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 185.00 | 0.88 | 1.50 | 1.19 | 1.17 | +0.01 | +0.87% | 0.01 | 1 | 18 | 0.47 | -0.06 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 190.00 | 1.16 | 1.89 | 1.53 | 1.57 | -0.11 | -6.55% | 0.01 | 11 | 2 | 0.46 | -0.08 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 195.00 | 1.51 | 2.17 | 1.84 | 1.90 | -0.30 | -13.64% | 0.01 | 10 | 26 | 0.43 | -0.11 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 200.00 | 2.00 | 3.20 | 2.60 | 2.77 | -0.33 | -10.65% | 0.01 | 59 | 32 | 0.43 | -0.14 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 205.00 | 2.85 | 4.00 | 3.43 | 3.60 | -0.50 | -12.20% | 0.02 | 24 | 27 | 0.42 | -0.18 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 210.00 | 3.80 | 5.20 | 4.50 | 4.00 | -0.90 | -18.37% | 0.02 | 12 | 37 | 0.42 | -0.22 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 215.00 | 4.85 | 6.30 | 5.58 | 5.50 | -0.70 | -11.29% | 0.03 | 20 | 6 | 0.40 | -0.27 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 220.00 | 6.30 | 8.00 | 7.15 | 7.97 | -0.56 | -6.57% | 0.03 | 36 | 65 | 0.40 | -0.33 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 225.00 | 8.05 | 10.05 | 9.05 | 9.99 | -0.48 | -4.59% | 0.04 | 24 | 519 | 0.39 | -0.39 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 230.00 | 10.15 | 12.70 | 11.43 | 12.49 | -0.72 | -5.45% | 0.05 | 16 | 46 | 0.40 | -0.45 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 235.00 | 12.60 | 15.20 | 13.90 | 14.16 | -1.77 | -11.12% | 0.06 | 15 | 13 | 0.39 | -0.51 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 240.00 | 15.10 | 17.80 | 16.45 | 17.07 | -1.99 | -10.45% | 0.07 | 11 | 36 | 0.37 | -0.57 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 245.00 | 18.35 | 21.50 | 19.93 | 19.17 | -1.29 | -6.31% | 0.08 | 15 | 2 | 0.38 | -0.63 | 0.01 | -0.15 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 250.00 | 21.70 | 25.15 | 23.43 | 24.05 | -1.79 | -6.93% | 0.09 | 4 | 20 | 0.35 | -0.69 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 255.00 | 25.50 | 28.80 | 27.15 | 29.59 | % | 0.11 | 2 | 0 | 0.37 | -0.74 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 260.00 | 29.50 | 32.90 | 31.20 | 32.55 | -0.49 | -1.49% | 0.12 | 11 | 2 | 0.36 | -0.79 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 265.00 | 33.40 | 37.45 | 35.43 | % | 0.13 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.10 | 6/26/2026 4:00:04 PM EST | |||
| 270.00 | 38.00 | 41.50 | 39.75 | 40.36 | % | 0.15 | 18 | 0 | 0.48 | -0.87 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 4:00:04 PM EST | |
| 275.00 | 42.50 | 46.20 | 44.35 | % | 0.16 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.07 | 6/26/2026 4:00:04 PM EST | |||
| 280.00 | 47.65 | 51.00 | 49.33 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.06 | 6/26/2026 4:00:04 PM EST | |||
| 285.00 | 52.55 | 55.95 | 54.25 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 6/26/2026 4:00:04 PM EST | |||
| 290.00 | 56.95 | 60.70 | 58.83 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 6/26/2026 4:00:04 PM EST | |||
| 295.00 | 62.45 | 66.00 | 64.23 | % | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 6/26/2026 4:00:04 PM EST | |||
| 300.00 | 67.00 | 70.75 | 68.88 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 305.00 | 72.00 | 75.65 | 73.83 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/26/2026 4:00:04 PM EST | |||
| 310.00 | 77.45 | 80.95 | 79.20 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 315.00 | 82.50 | 86.05 | 84.28 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 320.00 | 87.35 | 90.85 | 89.10 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 325.00 | 92.50 | 96.15 | 94.33 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:04 PM EST | |||
| 330.00 | 97.45 | 100.75 | 99.10 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 335.00 | 102.40 | 105.75 | 104.08 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 340.00 | 107.45 | 110.70 | 109.08 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 345.00 | 112.45 | 115.75 | 114.10 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST |