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 | 57.70 | 60.55 | 59.13 | % | 0.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 185.00 | 52.70 | 55.85 | 54.28 | 57.81 | % | 0.29 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 190.00 | 47.55 | 50.60 | 49.08 | 53.08 | % | 0.26 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 195.00 | 42.70 | 45.55 | 44.13 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 200.00 | 37.75 | 40.65 | 39.20 | 41.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 205.00 | 32.75 | 35.45 | 34.10 | 35.38 | % | 0.17 | 10 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 210.00 | 27.80 | 30.10 | 28.95 | % | 0.14 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 215.00 | 22.80 | 25.35 | 24.08 | 26.54 | -1.22 | -4.40% | 0.11 | 1 | 6 | 0.78 | 0.98 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 220.00 | 17.85 | 20.25 | 19.05 | 20.17 | -1.66 | -7.61% | 0.09 | 24 | 2 | 0.65 | 0.96 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 222.50 | 15.40 | 17.85 | 16.63 | 17.03 | -2.97 | -14.85% | 0.07 | 1,404 | 1 | 0.61 | 0.94 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 225.00 | 13.00 | 15.45 | 14.23 | 15.22 | +0.77 | +5.33% | 0.06 | 1,363 | 25 | 0.54 | 0.92 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 227.50 | 11.35 | 12.85 | 12.10 | 12.70 | +0.90 | +7.63% | 0.05 | 610 | 2 | 0.45 | 0.89 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 230.00 | 9.55 | 10.40 | 9.98 | 9.50 | -0.50 | -5.00% | 0.04 | 706 | 68 | 0.29 | 0.86 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 232.50 | 6.85 | 9.15 | 8.00 | 6.85 | -2.30 | -25.14% | 0.03 | 623 | 49 | 0.31 | 0.81 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 235.00 | 5.75 | 6.00 | 5.88 | 5.55 | -2.60 | -31.91% | 0.03 | 502 | 181 | 0.30 | 0.73 | 0.05 | -0.26 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 237.50 | 4.15 | 4.30 | 4.23 | 4.30 | -2.00 | -31.75% | 0.02 | 252 | 167 | 0.29 | 0.62 | 0.05 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 240.00 | 2.80 | 2.96 | 2.88 | 3.05 | -1.70 | -35.79% | 0.01 | 4,785 | 928 | 0.29 | 0.48 | 0.05 | -0.30 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 242.50 | 1.76 | 1.96 | 1.86 | 1.99 | -1.36 | -40.60% | 0.01 | 3,710 | 870 | 0.29 | 0.36 | 0.05 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 245.00 | 1.19 | 1.25 | 1.22 | 1.22 | -1.07 | -46.73% | 0.00 | 8,804 | 3,468 | 0.29 | 0.26 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 247.50 | 0.66 | 0.79 | 0.73 | 0.80 | -0.75 | -48.39% | 0.00 | 5,164 | 1,623 | 0.30 | 0.19 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 250.00 | 0.46 | 0.50 | 0.48 | 0.50 | -0.50 | -50.00% | 0.00 | 6,232 | 6,222 | 0.31 | 0.14 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 252.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.34 | -52.31% | 0.00 | 638 | 468 | 0.32 | 0.09 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 255.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.25 | -55.56% | 0.00 | 1,278 | 2,117 | 0.33 | 0.06 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 257.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.19 | -57.58% | 0.00 | 526 | 298 | 0.35 | 0.04 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 260.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 624 | 2,108 | 0.36 | 0.03 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 262.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 21 | 92 | 0.37 | 0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 265.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 138 | 1,277 | 0.39 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 93 | 458 | 0.42 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 120 | 494 | 0.45 | 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 | 36 | 894 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 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 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,126 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 200.00 | 0.04 | 0.06 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 205.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 4,201 | 40 | 0.59 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 210.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 215 | 47 | 0.53 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 215.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 477 | 95 | 0.48 | -0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 220.00 | 0.16 | 0.19 | 0.18 | 0.21 | +0.06 | +40.00% | 0.00 | 115 | 104 | 0.41 | -0.04 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 222.50 | 0.20 | 0.23 | 0.22 | 0.24 | +0.09 | +60.00% | 0.00 | 162 | 79 | 0.38 | -0.06 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 225.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 451 | 727 | 0.36 | -0.08 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 227.50 | 0.37 | 0.40 | 0.39 | 0.39 | +0.12 | +44.45% | 0.00 | 476 | 1,069 | 0.33 | -0.11 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 230.00 | 0.56 | 0.59 | 0.58 | 0.56 | +0.12 | +27.28% | 0.00 | 3,035 | 1,085 | 0.31 | -0.14 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 232.50 | 0.88 | 0.93 | 0.91 | 0.90 | +0.17 | +23.29% | 0.00 | 1,109 | 653 | 0.29 | -0.19 | 0.03 | -0.24 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 235.00 | 1.43 | 1.50 | 1.47 | 1.51 | +0.36 | +31.31% | 0.01 | 1,342 | 3,009 | 0.28 | -0.27 | 0.05 | -0.26 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 237.50 | 2.28 | 2.39 | 2.34 | 2.41 | +0.57 | +30.98% | 0.01 | 2,701 | 400 | 0.28 | -0.38 | 0.05 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 240.00 | 3.40 | 3.55 | 3.48 | 3.59 | +0.87 | +31.99% | 0.01 | 2,611 | 870 | 0.28 | -0.52 | 0.05 | -0.30 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 242.50 | 4.90 | 5.10 | 5.00 | 5.06 | +1.11 | +28.11% | 0.02 | 809 | 492 | 0.28 | -0.64 | 0.05 | -0.29 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 245.00 | 6.70 | 6.90 | 6.80 | 7.16 | +1.76 | +32.60% | 0.03 | 373 | 622 | 0.28 | -0.74 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 247.50 | 8.05 | 10.05 | 9.05 | 8.90 | +1.75 | +24.48% | 0.04 | 131 | 148 | 0.32 | -0.81 | 0.03 | -0.23 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 250.00 | 10.60 | 12.05 | 11.33 | 10.59 | +0.52 | +5.17% | 0.05 | 40 | 54 | 0.34 | -0.86 | 0.02 | -0.19 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 252.50 | 11.85 | 14.60 | 13.23 | 13.40 | +3.40 | +34.00% | 0.05 | 30 | 9 | 0.56 | -0.91 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 255.00 | 14.90 | 17.55 | 16.23 | 15.14 | -0.11 | -0.73% | 0.06 | 34 | 66 | 0.64 | -0.94 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 257.50 | 17.45 | 20.00 | 18.73 | 19.09 | -0.28 | -1.45% | 0.07 | 2 | 2 | 0.68 | -0.96 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 260.00 | 19.80 | 22.45 | 21.13 | 20.14 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.74 | -0.97 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 262.50 | 22.35 | 24.90 | 23.63 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 265.00 | 25.05 | 27.40 | 26.23 | 25.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 270.00 | 28.75 | 32.50 | 30.63 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 275.00 | 33.65 | 37.50 | 35.58 | 31.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 280.00 | 38.65 | 42.50 | 40.58 | 36.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 285.00 | 43.75 | 47.60 | 45.68 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 290.00 | 48.60 | 52.80 | 50.70 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 295.00 | 53.65 | 57.50 | 55.58 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 300.00 | 58.55 | 62.50 | 60.53 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |