Options Chain for AMAZON COM INC COM (AMZN) - $210.32 as of 2/6/2026 7:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 84.25 | 87.40 | 85.83 | 98.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 79.30 | 82.40 | 80.85 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 74.45 | 77.45 | 75.95 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 69.60 | 72.45 | 71.03 | 102.50 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 64.35 | 67.50 | 65.93 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 59.45 | 62.55 | 61.00 | 55.80 | % | 0.41 | 14 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 155.00 | 54.65 | 57.60 | 56.13 | 88.45 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.96 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 160.00 | 49.70 | 52.65 | 51.18 | 47.58 | -31.67 | -39.97% | 0.32 | 1 | 5 | 0.90 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 165.00 | 44.75 | 47.70 | 46.23 | 42.12 | -34.68 | -45.16% | 0.28 | 4 | 6 | 0.83 | 0.98 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 170.00 | 39.70 | 41.45 | 40.58 | 41.50 | -22.60 | -35.26% | 0.24 | 7 | 20 | 0.72 | 0.97 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 35.00 | 37.95 | 36.48 | 32.50 | % | 0.21 | 13 | 0 | 0.69 | 0.96 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 180.00 | 31.05 | 32.40 | 31.73 | 31.20 | -13.01 | -29.43% | 0.18 | 64 | 34 | 0.62 | 0.94 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 185.00 | 25.50 | 27.90 | 26.70 | 22.57 | -17.73 | -44.00% | 0.14 | 33 | 5 | 0.54 | 0.91 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 21.55 | 22.85 | 22.20 | 21.50 | -13.84 | -39.17% | 0.12 | 92 | 49 | 0.39 | 0.88 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 17.30 | 17.90 | 17.60 | 18.19 | -29.36 | -61.75% | 0.09 | 247 | 121 | 0.36 | 0.83 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 12.80 | 13.90 | 13.35 | 13.55 | -13.34 | -49.61% | 0.07 | 1,033 | 276 | 0.34 | 0.76 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 9.70 | 9.90 | 9.80 | 9.95 | -13.20 | -57.02% | 0.05 | 3,639 | 197 | 0.33 | 0.66 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 6.75 | 6.90 | 6.83 | 6.84 | -13.06 | -65.63% | 0.03 | 5,766 | 183 | 0.32 | 0.54 | 0.03 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 4.45 | 4.60 | 4.53 | 4.50 | -12.00 | -72.73% | 0.02 | 1,722 | 53 | 0.31 | 0.41 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 2.79 | 2.95 | 2.87 | 2.90 | -10.80 | -78.84% | 0.01 | 6,213 | 247 | 0.31 | 0.30 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 1.78 | 1.85 | 1.82 | 1.87 | -9.33 | -83.31% | 0.01 | 2,752 | 607 | 0.32 | 0.21 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 1.15 | 1.21 | 1.18 | 1.19 | -7.71 | -86.63% | 0.01 | 1,924 | 637 | 0.33 | 0.14 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 0.78 | 0.83 | 0.81 | 0.83 | -6.22 | -88.23% | 0.00 | 2,102 | 692 | 0.34 | 0.10 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 0.56 | 0.59 | 0.58 | 0.57 | -4.67 | -89.13% | 0.00 | 2,874 | 3,895 | 0.36 | 0.07 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 0.42 | 0.45 | 0.44 | 0.42 | -3.57 | -89.48% | 0.00 | 2,615 | 10,043 | 0.38 | 0.05 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 0.32 | 0.35 | 0.34 | 0.33 | -2.62 | -88.82% | 0.00 | 7,282 | 3,533 | 0.40 | 0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 0.25 | 0.28 | 0.27 | 0.26 | -1.88 | -87.85% | 0.00 | 1,075 | 2,836 | 0.42 | 0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 0.20 | 0.23 | 0.22 | 0.21 | -1.34 | -86.46% | 0.00 | 1,492 | 2,952 | 0.44 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.94 | -85.46% | 0.00 | 1,159 | 2,335 | 0.46 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.66 | -83.55% | 0.00 | 572 | 1,905 | 0.47 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.44 | -78.58% | 0.00 | 477 | 792 | 0.49 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.37 | -78.73% | 0.00 | 292 | 1,980 | 0.51 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 133 | 2,229 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.19 | -70.37% | 0.00 | 73 | 302 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 295.00 | 0.04 | 0.06 | 0.05 | 0.08 | -0.14 | -63.64% | 0.00 | 10 | 1,008 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 300.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 101 | 339 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 305.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 141 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 315.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 320.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 53 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.08 | -88.89% | 0.00 | 15 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 14 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 140.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 217 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 16 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 150.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 74 | 542 | 0.60 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.18 | -58.07% | 0.00 | 8 | 153 | 0.58 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 160.00 | 0.14 | 0.17 | 0.16 | 0.20 | -0.19 | -48.72% | 0.00 | 88 | 580 | 0.55 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 165.00 | 0.20 | 0.32 | 0.26 | 0.21 | -0.35 | -62.50% | 0.00 | 181 | 1,322 | 0.52 | -0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 170.00 | 0.29 | 0.31 | 0.30 | 0.29 | -0.42 | -59.16% | 0.00 | 204 | 1,087 | 0.49 | -0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 0.33 | 0.49 | 0.41 | 0.48 | -0.51 | -51.52% | 0.00 | 178 | 133 | 0.46 | -0.04 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 180.00 | 0.55 | 0.64 | 0.60 | 0.63 | -0.57 | -47.50% | 0.00 | 342 | 586 | 0.43 | -0.06 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 185.00 | 0.77 | 0.81 | 0.79 | 0.75 | -0.93 | -55.36% | 0.00 | 682 | 242 | 0.40 | -0.09 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 1.11 | 1.17 | 1.14 | 1.10 | -1.17 | -51.55% | 0.01 | 1,381 | 745 | 0.38 | -0.12 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 1.70 | 1.76 | 1.73 | 1.73 | -1.37 | -44.20% | 0.01 | 1,271 | 341 | 0.36 | -0.17 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 2.61 | 2.69 | 2.65 | 2.60 | -1.30 | -33.34% | 0.01 | 1,966 | 1,004 | 0.34 | -0.24 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 4.00 | 4.15 | 4.08 | 4.05 | -1.12 | -21.67% | 0.02 | 2,769 | 835 | 0.33 | -0.34 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 6.00 | 6.20 | 6.10 | 6.02 | -0.68 | -10.15% | 0.03 | 2,865 | 2,994 | 0.32 | -0.46 | 0.03 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 8.00 | 8.90 | 8.45 | 8.44 | +0.09 | +1.08% | 0.04 | 831 | 1,495 | 0.32 | -0.59 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 12.10 | 12.30 | 12.20 | 12.25 | +1.63 | +15.35% | 0.06 | 2,549 | 2,756 | 0.32 | -0.70 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 15.25 | 16.30 | 15.78 | 17.35 | +4.45 | +34.50% | 0.07 | 249 | 2,639 | 0.33 | -0.79 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 20.40 | 20.85 | 20.63 | 19.90 | +4.08 | +25.79% | 0.09 | 887 | 1,196 | 0.33 | -0.86 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 24.80 | 25.55 | 25.18 | 24.71 | +5.37 | +27.77% | 0.11 | 153 | 693 | 0.37 | -0.90 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 29.20 | 30.55 | 29.88 | 29.55 | +7.30 | +32.81% | 0.12 | 115 | 1,845 | 0.40 | -0.93 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 33.30 | 35.20 | 34.25 | 36.91 | +10.46 | +39.55% | 0.14 | 48 | 504 | 0.47 | -0.95 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 38.05 | 41.25 | 39.65 | 40.97 | +11.47 | +38.89% | 0.16 | 9 | 158 | 0.63 | -0.97 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 43.15 | 45.85 | 44.50 | 45.50 | +12.50 | +37.88% | 0.17 | 457 | 153 | 0.65 | -0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 47.95 | 50.55 | 49.25 | 52.92 | +14.97 | +39.45% | 0.19 | 1 | 249 | 0.65 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 53.60 | 55.35 | 54.48 | 60.00 | +16.37 | +37.52% | 0.21 | 1 | 2,295 | 0.67 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 57.95 | 61.10 | 59.53 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.80 | -0.99 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 62.95 | 66.10 | 64.53 | 51.03 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.85 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 67.95 | 71.30 | 69.63 | 44.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.90 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 72.95 | 76.05 | 74.50 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 77.95 | 80.90 | 79.43 | 48.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 295.00 | 82.95 | 85.95 | 84.45 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 87.95 | 91.05 | 89.50 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 305.00 | 92.90 | 96.05 | 94.48 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 310.00 | 97.95 | 101.05 | 99.50 | 76.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 315.00 | 102.95 | 106.05 | 104.50 | 80.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 320.00 | 107.85 | 111.05 | 109.45 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 325.00 | 112.95 | 116.15 | 114.55 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 330.00 | 117.95 | 121.20 | 119.58 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 335.00 | 122.95 | 126.30 | 124.63 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 340.00 | 128.00 | 131.05 | 129.53 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 345.00 | 132.90 | 136.05 | 134.48 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |