Options Chain for AMAZON COM INC COM (AMZN) - $239.30 as of 1/30/2026 7:25:29 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 | 57.50 | 61.45 | 59.48 | % | 0.33 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 185.00 | 52.65 | 55.50 | 54.08 | % | 0.29 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 190.00 | 47.50 | 50.55 | 49.03 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 195.00 | 42.65 | 45.75 | 44.20 | % | 0.23 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 200.00 | 37.60 | 40.30 | 38.95 | 40.31 | +1.17 | +2.99% | 0.19 | 11 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 205.00 | 32.65 | 35.60 | 34.13 | 38.39 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 210.00 | 27.65 | 30.35 | 29.00 | 29.90 | -3.39 | -10.19% | 0.14 | 5 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 215.00 | 22.65 | 25.00 | 23.83 | 24.31 | -2.22 | -8.37% | 0.11 | 14 | 8 | 0.92 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 220.00 | 17.70 | 20.30 | 19.00 | 19.92 | +1.92 | +10.67% | 0.09 | 131 | 27 | 0.84 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 222.50 | 15.20 | 18.50 | 16.85 | 16.73 | -0.32 | -1.88% | 0.08 | 3 | 53 | 0.63 | 0.98 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 225.00 | 12.70 | 15.25 | 13.98 | 14.69 | +0.41 | +2.88% | 0.06 | 14 | 30 | 0.67 | 0.97 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 227.50 | 11.20 | 12.55 | 11.88 | 12.11 | % | 0.05 | 12 | 0 | 0.45 | 0.95 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 230.00 | 8.90 | 9.90 | 9.40 | 10.78 | +1.17 | +12.18% | 0.04 | 26 | 92 | 0.35 | 0.92 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 232.50 | 6.35 | 7.95 | 7.15 | 7.00 | -1.00 | -12.50% | 0.03 | 54 | 61 | 0.28 | 0.87 | 0.04 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 235.00 | 3.80 | 5.40 | 4.60 | 4.83 | -2.62 | -35.17% | 0.02 | 213 | 304 | 0.26 | 0.80 | 0.05 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 237.50 | 2.92 | 3.15 | 3.04 | 3.15 | -2.27 | -41.89% | 0.01 | 1,634 | 490 | 0.23 | 0.67 | 0.08 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 240.00 | 1.58 | 1.69 | 1.64 | 1.65 | -2.07 | -55.65% | 0.01 | 9,243 | 1,400 | 0.23 | 0.46 | 0.08 | -0.32 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 242.50 | 0.78 | 0.84 | 0.81 | 0.81 | -1.49 | -64.79% | 0.00 | 9,311 | 1,273 | 0.23 | 0.29 | 0.06 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 245.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.97 | -71.33% | 0.00 | 13,872 | 3,302 | 0.24 | 0.17 | 0.04 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 247.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.61 | -76.25% | 0.00 | 3,799 | 1,929 | 0.26 | 0.10 | 0.03 | -0.17 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 250.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.35 | -76.09% | 0.00 | 3,292 | 4,107 | 0.28 | 0.05 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 252.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.22 | -78.58% | 0.00 | 993 | 922 | 0.30 | 0.03 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 1,017 | 2,066 | 0.31 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 257.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 125 | 147 | 0.34 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1,145 | 2,037 | 0.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 262.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 512 | 562 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1,039 | 1,864 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 311 | 730 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 390 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 1.16 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.08 | 0.54 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 500 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 185.00 | 0.01 | 0.29 | 0.15 | 0.03 | % | 0.00 | 1,523 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 190.00 | 0.01 | 0.43 | 0.22 | 0.04 | +0.02 | +100.00% | 0.00 | 680 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 850 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 429 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 210.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 1,534 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 215.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2,514 | 245 | 0.53 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 220.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 95 | 173 | 0.45 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 222.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1,769 | 52 | 0.41 | -0.02 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 225.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 117 | 299 | 0.37 | -0.03 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 227.50 | 0.09 | 0.14 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 192 | 187 | 0.33 | -0.05 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 230.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 1,061 | 1,107 | 0.29 | -0.08 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 232.50 | 0.24 | 0.30 | 0.27 | 0.28 | +0.02 | +7.70% | 0.00 | 1,610 | 818 | 0.25 | -0.13 | 0.04 | -0.25 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 235.00 | 0.50 | 0.56 | 0.53 | 0.49 | -0.06 | -10.91% | 0.00 | 2,438 | 1,267 | 0.23 | -0.20 | 0.05 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 237.50 | 1.10 | 1.22 | 1.16 | 1.11 | +0.06 | +5.72% | 0.00 | 3,862 | 884 | 0.22 | -0.33 | 0.08 | -0.31 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 240.00 | 2.20 | 2.39 | 2.30 | 2.25 | +0.41 | +22.29% | 0.01 | 9,531 | 1,752 | 0.22 | -0.54 | 0.08 | -0.32 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 242.50 | 3.80 | 4.10 | 3.95 | 4.23 | +1.24 | +41.48% | 0.02 | 1,573 | 545 | 0.22 | -0.71 | 0.06 | -0.28 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 245.00 | 5.65 | 6.85 | 6.25 | 6.44 | +1.94 | +43.12% | 0.03 | 307 | 843 | 0.30 | -0.83 | 0.04 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 247.50 | 7.75 | 9.35 | 8.55 | 8.50 | +2.05 | +31.79% | 0.03 | 68 | 118 | 0.51 | -0.90 | 0.03 | -0.17 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 250.00 | 10.05 | 11.50 | 10.78 | 10.65 | +0.48 | +4.72% | 0.04 | 35 | 113 | 0.55 | -0.95 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 252.50 | 12.75 | 14.80 | 13.78 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.66 | -0.97 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 255.00 | 14.75 | 17.35 | 16.05 | 14.30 | +1.75 | +13.95% | 0.06 | 6 | 9 | 0.74 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 257.50 | 17.20 | 19.90 | 18.55 | 18.29 | % | 0.07 | 3 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 260.00 | 18.80 | 22.55 | 20.68 | 19.86 | -1.44 | -6.77% | 0.08 | 100 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 262.50 | 21.10 | 25.10 | 23.10 | % | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 265.00 | 23.75 | 27.65 | 25.70 | 23.50 | +1.79 | +8.25% | 0.10 | 1 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 270.00 | 28.60 | 32.75 | 30.68 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 275.00 | 33.55 | 37.70 | 35.63 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 280.00 | 38.55 | 42.60 | 40.58 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 285.00 | 43.65 | 47.50 | 45.58 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 290.00 | 48.55 | 52.70 | 50.63 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 295.00 | 53.55 | 57.60 | 55.58 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 300.00 | 58.80 | 62.60 | 60.70 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |