Options Chain for AMAZON COM INC COM (AMZN) - $247.38 as of 1/9/2026 7:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 121.30 | 125.30 | 123.30 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 130.00 | 116.35 | 120.35 | 118.35 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 135.00 | 111.40 | 115.40 | 113.40 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 140.00 | 106.45 | 110.45 | 108.45 | % | 0.77 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 145.00 | 101.50 | 105.50 | 103.50 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 150.00 | 96.55 | 100.50 | 98.53 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 155.00 | 91.60 | 95.60 | 93.60 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 160.00 | 86.65 | 90.65 | 88.65 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 165.00 | 81.70 | 85.70 | 83.70 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 170.00 | 76.85 | 80.75 | 78.80 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 175.00 | 71.80 | 75.80 | 73.80 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 180.00 | 66.85 | 70.90 | 68.88 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 185.00 | 62.10 | 66.00 | 64.05 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 190.00 | 57.20 | 61.10 | 59.15 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 195.00 | 52.35 | 56.25 | 54.30 | % | 0.28 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 200.00 | 48.20 | 50.95 | 49.58 | 47.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 205.00 | 42.80 | 46.45 | 44.63 | % | 0.22 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.07 | 1/9/2026 3:59:58 PM EST | |||
| 210.00 | 38.85 | 41.65 | 40.25 | 38.34 | % | 0.19 | 50 | 0 | 0.44 | 0.90 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 215.00 | 33.75 | 37.40 | 35.58 | 33.53 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.43 | 0.87 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 220.00 | 29.50 | 33.30 | 31.40 | 30.55 | +1.02 | +3.46% | 0.14 | 4 | 1 | 0.33 | 0.84 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 225.00 | 25.50 | 29.40 | 27.45 | 26.69 | +0.17 | +0.65% | 0.12 | 1 | 2 | 0.34 | 0.80 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 230.00 | 23.25 | 25.20 | 24.23 | 20.67 | -2.10 | -9.23% | 0.11 | 1 | 4 | 0.37 | 0.75 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 235.00 | 19.75 | 22.30 | 21.03 | 19.99 | +0.39 | +1.99% | 0.09 | 7 | 1 | 0.37 | 0.69 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 240.00 | 16.45 | 18.00 | 17.23 | 16.67 | +0.67 | +4.19% | 0.07 | 40 | 17 | 0.35 | 0.63 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 245.00 | 13.45 | 15.15 | 14.30 | 14.10 | +0.72 | +5.39% | 0.06 | 163 | 51 | 0.35 | 0.57 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 250.00 | 11.05 | 12.15 | 11.60 | 11.63 | +0.48 | +4.31% | 0.05 | 237 | 68 | 0.34 | 0.50 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 255.00 | 8.65 | 9.90 | 9.28 | 9.20 | +0.35 | +3.96% | 0.04 | 213 | 28 | 0.34 | 0.44 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 260.00 | 7.15 | 8.50 | 7.83 | 7.52 | +0.32 | +4.45% | 0.03 | 174 | 155 | 0.35 | 0.37 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 265.00 | 5.25 | 6.90 | 6.08 | 5.68 | +0.19 | +3.47% | 0.02 | 37 | 21 | 0.34 | 0.31 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 270.00 | 2.86 | 5.30 | 4.08 | 4.65 | +0.27 | +6.17% | 0.02 | 97 | 11 | 0.32 | 0.25 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 275.00 | 3.35 | 3.95 | 3.65 | 3.50 | 0.00 | 0.00% | 0.01 | 40 | 14 | 0.34 | 0.20 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 280.00 | 2.28 | 2.80 | 2.54 | 2.58 | -0.05 | -1.91% | 0.01 | 20 | 589 | 0.33 | 0.16 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 285.00 | 1.76 | 2.35 | 2.06 | 2.00 | -0.36 | -15.26% | 0.01 | 6 | 1 | 0.33 | 0.12 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 290.00 | 0.65 | 2.90 | 1.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.05 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 295.00 | 0.45 | 1.45 | 0.95 | 1.19 | -0.11 | -8.47% | 0.00 | 50 | 14 | 0.32 | 0.07 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 300.00 | 0.01 | 1.50 | 0.76 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.28 | 0.05 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 1.53 | 0.77 | 0.66 | % | 0.00 | 21 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 310.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 1.19 | 0.60 | 0.38 | % | 0.00 | 21 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 320.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.71 | 0.86 | 0.65 | +0.03 | +4.84% | 0.00 | 110 | 245 | 0.54 | -0.02 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.84 | 1.42 | 0.84 | % | 0.01 | 1 | 0 | 0.58 | -0.03 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 200.00 | 0.63 | 1.74 | 1.19 | 1.04 | -0.09 | -7.97% | 0.01 | 2 | 1 | 0.41 | -0.05 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 205.00 | 0.72 | 3.30 | 2.01 | 1.25 | -0.19 | -13.20% | 0.01 | 16 | 10 | 0.43 | -0.07 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 210.00 | 1.11 | 2.00 | 1.56 | 1.70 | -0.38 | -18.27% | 0.01 | 32 | 1 | 0.37 | -0.10 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 215.00 | 1.90 | 2.42 | 2.16 | 2.20 | -0.24 | -9.84% | 0.01 | 198 | 158 | 0.37 | -0.13 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 220.00 | 1.74 | 3.50 | 2.62 | 2.89 | -0.49 | -14.50% | 0.01 | 47 | 16 | 0.34 | -0.16 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 225.00 | 3.50 | 4.00 | 3.75 | 3.50 | -0.83 | -19.17% | 0.02 | 49 | 11 | 0.35 | -0.20 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 230.00 | 4.80 | 5.35 | 5.08 | 5.07 | -0.56 | -9.95% | 0.02 | 25 | 5 | 0.35 | -0.25 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 235.00 | 5.90 | 8.60 | 7.25 | 6.54 | -0.73 | -10.05% | 0.03 | 11 | 7 | 0.37 | -0.31 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 240.00 | 7.95 | 9.00 | 8.48 | 8.95 | -0.19 | -2.08% | 0.04 | 11 | 8 | 0.34 | -0.37 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 245.00 | 9.65 | 12.40 | 11.03 | 10.43 | -0.77 | -6.88% | 0.05 | 225 | 14 | 0.35 | -0.43 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 250.00 | 12.20 | 14.85 | 13.53 | 13.50 | % | 0.05 | 5 | 0 | 0.35 | -0.50 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 255.00 | 14.80 | 17.70 | 16.25 | 18.21 | % | 0.06 | 2 | 0 | 0.34 | -0.56 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 260.00 | 17.95 | 20.80 | 19.38 | 19.11 | % | 0.07 | 200 | 0 | 0.34 | -0.63 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 265.00 | 20.90 | 24.20 | 22.55 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.11 | 1/9/2026 3:59:58 PM EST | |||
| 270.00 | 25.25 | 27.75 | 26.50 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.10 | 1/9/2026 3:59:58 PM EST | |||
| 275.00 | 28.30 | 31.95 | 30.13 | 33.19 | % | 0.11 | 2 | 0 | 0.30 | -0.80 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 280.00 | 33.50 | 35.20 | 34.35 | 35.00 | % | 0.12 | 1 | 0 | 0.35 | -0.84 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 285.00 | 36.60 | 40.55 | 38.58 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 1/9/2026 3:59:58 PM EST | |||
| 290.00 | 41.15 | 45.10 | 43.13 | % | 0.15 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.05 | 1/9/2026 3:59:58 PM EST | |||
| 295.00 | 45.85 | 49.80 | 47.83 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 1/9/2026 3:59:58 PM EST | |||
| 300.00 | 51.55 | 54.60 | 53.08 | % | 0.18 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 305.00 | 55.60 | 59.60 | 57.60 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 310.00 | 60.55 | 64.60 | 62.58 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 315.00 | 65.55 | 69.60 | 67.58 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 320.00 | 70.55 | 74.60 | 72.58 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 325.00 | 75.55 | 79.60 | 77.58 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 330.00 | 80.55 | 84.60 | 82.58 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 335.00 | 85.55 | 89.60 | 87.58 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 340.00 | 90.55 | 94.60 | 92.58 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 345.00 | 95.55 | 99.45 | 97.50 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |