Options Chain for AMAZON COM INC COM (AMZN) - $239.12 as of 1/19/2026 11:09:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 112.60 | 116.35 | 114.48 | 121.51 | 0.00 | 0.00% | 0.92 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 107.60 | 110.40 | 109.00 | 113.09 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 135.00 | 102.60 | 106.40 | 104.50 | 103.45 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 97.65 | 101.20 | 99.43 | 102.75 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 145.00 | 92.65 | 96.35 | 94.50 | 93.16 | -0.29 | -0.31% | 0.65 | 1 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 150.00 | 87.70 | 90.70 | 89.20 | 93.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 82.70 | 85.65 | 84.18 | 90.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 77.75 | 81.50 | 79.63 | 81.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 72.80 | 76.45 | 74.63 | 81.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 67.80 | 71.60 | 69.70 | 63.93 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 62.85 | 66.65 | 64.75 | 64.42 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 57.95 | 61.60 | 59.78 | 61.09 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.92 | 1.00 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 53.00 | 56.55 | 54.78 | 61.89 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.04 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 48.10 | 51.85 | 49.98 | 48.62 | +0.64 | +1.34% | 0.26 | 1 | 4 | 0.81 | 0.99 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 43.20 | 46.80 | 45.00 | 44.74 | 0.00 | 0.00% | 0.23 | 0 | 1,369 | 0.73 | 0.97 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 38.55 | 41.50 | 40.03 | 39.94 | +1.29 | +3.34% | 0.20 | 19 | 609 | 0.65 | 0.96 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 205.00 | 35.15 | 35.90 | 35.53 | 34.70 | -1.01 | -2.83% | 0.17 | 15 | 60 | 0.47 | 0.93 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 30.80 | 31.35 | 31.08 | 29.75 | -0.35 | -1.17% | 0.15 | 4 | 124 | 0.46 | 0.90 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 215.00 | 26.40 | 26.75 | 26.58 | 25.98 | +0.38 | +1.49% | 0.12 | 67 | 50 | 0.44 | 0.86 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 220.00 | 22.10 | 22.70 | 22.40 | 21.84 | -0.06 | -0.28% | 0.10 | 23 | 242 | 0.43 | 0.81 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 17.75 | 18.65 | 18.20 | 18.60 | +0.30 | +1.64% | 0.08 | 60 | 1,358 | 0.43 | 0.75 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 15.00 | 15.20 | 15.10 | 15.10 | +0.73 | +5.08% | 0.07 | 208 | 3,176 | 0.42 | 0.68 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 235.00 | 11.90 | 12.05 | 11.98 | 12.00 | +0.08 | +0.68% | 0.05 | 196 | 2,413 | 0.41 | 0.60 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 9.20 | 9.35 | 9.28 | 9.30 | +0.23 | +2.54% | 0.04 | 2,715 | 2,791 | 0.41 | 0.52 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 6.90 | 7.05 | 6.98 | 7.00 | -0.12 | -1.69% | 0.03 | 1,159 | 2,642 | 0.40 | 0.43 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 5.05 | 5.20 | 5.13 | 5.15 | -0.25 | -4.63% | 0.02 | 1,413 | 13,524 | 0.40 | 0.35 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 3.65 | 3.75 | 3.70 | 3.70 | -0.09 | -2.38% | 0.01 | 1,137 | 3,387 | 0.40 | 0.28 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 2.52 | 2.61 | 2.57 | 2.60 | -0.25 | -8.78% | 0.01 | 566 | 7,274 | 0.39 | 0.21 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 1.73 | 1.81 | 1.77 | 1.69 | -0.21 | -11.06% | 0.01 | 132 | 2,429 | 0.40 | 0.16 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 1.20 | 1.24 | 1.22 | 1.16 | -0.12 | -9.38% | 0.00 | 182 | 9,587 | 0.40 | 0.11 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 0.80 | 0.86 | 0.83 | 0.83 | -0.16 | -16.17% | 0.00 | 213 | 2,438 | 0.40 | 0.08 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 0.54 | 0.59 | 0.57 | 0.59 | -0.12 | -16.91% | 0.00 | 161 | 15,991 | 0.40 | 0.05 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 0.38 | 0.42 | 0.40 | 0.39 | -0.11 | -22.00% | 0.00 | 68 | 321 | 0.41 | 0.04 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 17 | 622 | 0.42 | 0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 0.18 | 0.35 | 0.27 | 0.20 | -0.03 | -13.05% | 0.00 | 4 | 132 | 0.42 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 96 | 1,950 | 0.44 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 5 | 73 | 0.45 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 157 | 0.46 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 11 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 325.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3,554 | 518 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 330.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 600 | 522 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 135.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 140.00 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 145.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 150.00 | 0.06 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,189 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 155.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 10 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 160.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 165.00 | 0.12 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 33 | 197 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 170.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 1,915 | 1,106 | 0.66 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 69 | 373 | 0.63 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 0.22 | 0.28 | 0.25 | 0.27 | -0.03 | -10.00% | 0.00 | 10 | 104 | 0.60 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 0.28 | 0.34 | 0.31 | 0.31 | -0.05 | -13.89% | 0.00 | 50 | 328 | 0.57 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 0.36 | 0.42 | 0.39 | 0.44 | -0.02 | -4.35% | 0.00 | 50 | 1,972 | 0.54 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 0.49 | 0.53 | 0.51 | 0.52 | -0.05 | -8.78% | 0.00 | 70 | 486 | 0.51 | -0.03 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 0.67 | 0.73 | 0.70 | 0.72 | -0.17 | -19.11% | 0.00 | 101 | 6,519 | 0.49 | -0.04 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 205.00 | 0.95 | 1.00 | 0.98 | 0.96 | -0.24 | -20.00% | 0.00 | 162 | 1,630 | 0.47 | -0.07 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 1.36 | 1.42 | 1.39 | 1.38 | -0.31 | -18.35% | 0.01 | 369 | 1,497 | 0.46 | -0.10 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 215.00 | 1.95 | 2.02 | 1.99 | 2.01 | -0.35 | -14.84% | 0.01 | 159 | 2,500 | 0.45 | -0.14 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 220.00 | 2.80 | 2.89 | 2.85 | 2.81 | -0.69 | -19.72% | 0.01 | 257 | 2,452 | 0.44 | -0.19 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 3.90 | 4.05 | 3.98 | 3.95 | -0.77 | -16.32% | 0.02 | 290 | 1,658 | 0.43 | -0.25 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 5.40 | 5.55 | 5.48 | 5.47 | -0.83 | -13.18% | 0.02 | 772 | 10,197 | 0.43 | -0.32 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 235.00 | 7.30 | 7.45 | 7.38 | 7.50 | -0.83 | -9.97% | 0.03 | 1,253 | 2,351 | 0.42 | -0.40 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 9.55 | 9.75 | 9.65 | 9.55 | -1.05 | -9.91% | 0.04 | 307 | 1,963 | 0.41 | -0.48 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 12.30 | 12.45 | 12.38 | 12.30 | -1.15 | -8.55% | 0.05 | 221 | 1,667 | 0.41 | -0.57 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 15.40 | 15.60 | 15.50 | 17.34 | +0.56 | +3.34% | 0.06 | 35 | 675 | 0.40 | -0.65 | 0.02 | -0.21 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 18.95 | 19.15 | 19.05 | 20.10 | -0.57 | -2.76% | 0.07 | 2 | 229 | 0.40 | -0.72 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 22.85 | 23.05 | 22.95 | 23.65 | +0.60 | +2.61% | 0.09 | 50 | 310 | 0.40 | -0.79 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 26.85 | 27.35 | 27.10 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.39 | -0.84 | 0.01 | -0.13 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 31.30 | 31.85 | 31.58 | 32.05 | -0.95 | -2.88% | 0.12 | 1 | 31 | 0.39 | -0.89 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 35.95 | 36.50 | 36.23 | 37.43 | +5.38 | +16.79% | 0.13 | 1 | 21 | 0.38 | -0.92 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 39.20 | 42.70 | 40.95 | 42.35 | -0.10 | -0.24% | 0.15 | 2 | 35 | 0.58 | -0.95 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 44.15 | 47.70 | 45.93 | 52.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 12/31/2025 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 48.80 | 52.75 | 50.78 | 47.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 53.80 | 57.75 | 55.78 | 53.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 58.80 | 62.75 | 60.78 | 67.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 63.80 | 67.75 | 65.78 | 59.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 68.80 | 72.75 | 70.78 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 315.00 | 73.80 | 77.75 | 75.78 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 320.00 | 78.80 | 82.75 | 80.78 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 325.00 | 83.80 | 87.75 | 85.78 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 330.00 | 88.80 | 92.75 | 90.78 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 335.00 | 93.80 | 97.75 | 95.78 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 340.00 | 98.80 | 102.75 | 100.78 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 345.00 | 103.80 | 107.75 | 105.78 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |