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 | 84.40 | 87.55 | 85.98 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 130.00 | 79.40 | 82.55 | 80.98 | 110.94 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 74.60 | 77.60 | 76.10 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 69.60 | 72.60 | 71.10 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 145.00 | 64.75 | 67.65 | 66.20 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 59.80 | 61.50 | 60.65 | 56.00 | -18.60 | -24.94% | 0.40 | 2 | 11 | 0.80 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 155.00 | 54.70 | 57.80 | 56.25 | 50.25 | -32.68 | -39.41% | 0.36 | 6 | 44 | 0.85 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 160.00 | 50.00 | 52.90 | 51.45 | 76.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.04 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 165.00 | 44.85 | 48.00 | 46.43 | 43.36 | -27.56 | -38.87% | 0.28 | 2 | 1 | 0.71 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 170.00 | 40.00 | 43.15 | 41.58 | 37.63 | -16.54 | -30.54% | 0.24 | 30 | 2 | 0.68 | 0.96 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 35.80 | 38.30 | 37.05 | 34.00 | % | 0.21 | 15 | 0 | 0.60 | 0.94 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 180.00 | 30.65 | 33.35 | 32.00 | 32.00 | -29.10 | -47.63% | 0.18 | 83 | 12 | 0.57 | 0.92 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 185.00 | 26.30 | 28.10 | 27.20 | 24.45 | -15.05 | -38.11% | 0.15 | 28 | 2 | 0.36 | 0.90 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 22.30 | 23.15 | 22.73 | 22.16 | -15.79 | -41.61% | 0.12 | 123 | 49 | 0.38 | 0.86 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 18.05 | 18.55 | 18.30 | 18.67 | -13.33 | -41.66% | 0.09 | 477 | 23 | 0.36 | 0.81 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 13.80 | 14.40 | 14.10 | 14.50 | -13.10 | -47.47% | 0.07 | 893 | 98 | 0.33 | 0.73 | 0.02 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 10.75 | 10.90 | 10.83 | 10.85 | -12.73 | -53.99% | 0.05 | 2,183 | 69 | 0.32 | 0.64 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 7.80 | 8.00 | 7.90 | 7.85 | -12.15 | -60.75% | 0.04 | 3,893 | 168 | 0.32 | 0.54 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 5.45 | 5.60 | 5.53 | 5.55 | -11.36 | -67.18% | 0.03 | 1,240 | 89 | 0.31 | 0.43 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 3.70 | 3.80 | 3.75 | 3.75 | -10.45 | -73.60% | 0.02 | 3,440 | 319 | 0.31 | 0.33 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 2.46 | 2.55 | 2.51 | 2.48 | -9.51 | -79.32% | 0.01 | 2,079 | 506 | 0.31 | 0.24 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 1.64 | 1.71 | 1.68 | 1.70 | -8.00 | -82.48% | 0.01 | 1,503 | 343 | 0.32 | 0.17 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 1.12 | 1.17 | 1.15 | 1.16 | -6.44 | -84.74% | 0.00 | 1,485 | 428 | 0.33 | 0.12 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 0.79 | 0.83 | 0.81 | 0.83 | -5.07 | -85.94% | 0.00 | 3,870 | 984 | 0.34 | 0.09 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 0.58 | 0.63 | 0.61 | 0.65 | -3.95 | -85.87% | 0.00 | 1,086 | 1,264 | 0.35 | 0.07 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 0.44 | 0.46 | 0.45 | 0.46 | -3.04 | -86.86% | 0.00 | 2,560 | 1,265 | 0.37 | 0.06 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 0.34 | 0.37 | 0.36 | 0.37 | -2.22 | -85.72% | 0.00 | 244 | 650 | 0.38 | 0.04 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 0.27 | 0.30 | 0.29 | 0.30 | -1.65 | -84.62% | 0.00 | 430 | 1,444 | 0.40 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 0.20 | 0.24 | 0.22 | 0.23 | -1.25 | -84.46% | 0.00 | 141 | 364 | 0.41 | 0.03 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.87 | -82.08% | 0.00 | 420 | 687 | 0.43 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 0.13 | 0.36 | 0.25 | 0.15 | -0.65 | -81.25% | 0.00 | 118 | 390 | 0.44 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.42 | -76.37% | 0.00 | 64 | 296 | 0.46 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.39 | -78.00% | 0.00 | 79 | 683 | 0.47 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 290.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.26 | -72.23% | 0.00 | 25 | 348 | 0.48 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 295.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 11 | 146 | 0.49 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 300.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 0.00 | 51 | 188 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 305.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.19 | -82.61% | 0.00 | 3 | 412 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 22 | 31 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 315.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 66 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 325.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 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 | 0.03 | 0.98 | 0.51 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 10 | 9 | 0.61 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 38 | 0.59 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 150.00 | 0.12 | 0.24 | 0.18 | 0.16 | -0.15 | -48.39% | 0.00 | 3,015 | 3 | 0.56 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 155.00 | 0.13 | 0.22 | 0.18 | 0.18 | -0.23 | -56.10% | 0.00 | 56 | 9 | 0.54 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 160.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.31 | -55.36% | 0.00 | 57 | 60 | 0.52 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 165.00 | 0.33 | 0.37 | 0.35 | 0.42 | -0.28 | -40.00% | 0.00 | 155 | 255 | 0.49 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 170.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.42 | -47.73% | 0.00 | 627 | 322 | 0.47 | -0.04 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.58 | -48.34% | 0.00 | 555 | 82 | 0.44 | -0.06 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 180.00 | 0.79 | 0.87 | 0.83 | 0.82 | -0.65 | -44.22% | 0.00 | 709 | 179 | 0.41 | -0.08 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 185.00 | 1.14 | 1.20 | 1.17 | 1.15 | -0.95 | -45.24% | 0.01 | 965 | 440 | 0.39 | -0.10 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 1.59 | 1.67 | 1.63 | 1.56 | -0.98 | -38.59% | 0.01 | 764 | 364 | 0.37 | -0.14 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 2.31 | 2.39 | 2.35 | 2.38 | -0.98 | -29.17% | 0.01 | 851 | 261 | 0.35 | -0.19 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 3.35 | 3.50 | 3.43 | 3.35 | -1.10 | -24.72% | 0.02 | 1,747 | 453 | 0.34 | -0.27 | 0.02 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 4.85 | 5.00 | 4.93 | 4.96 | -0.93 | -15.79% | 0.02 | 686 | 455 | 0.33 | -0.36 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 6.90 | 7.10 | 7.00 | 6.99 | -0.21 | -2.92% | 0.03 | 1,177 | 432 | 0.32 | -0.46 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 9.20 | 10.05 | 9.63 | 9.68 | +0.18 | +1.90% | 0.04 | 400 | 522 | 0.32 | -0.57 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 12.80 | 13.00 | 12.90 | 12.70 | +1.50 | +13.40% | 0.06 | 462 | 1,064 | 0.32 | -0.67 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 15.65 | 17.75 | 16.70 | 16.60 | +3.30 | +24.82% | 0.07 | 442 | 313 | 0.32 | -0.76 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 20.55 | 21.10 | 20.83 | 20.07 | +3.62 | +22.01% | 0.09 | 412 | 550 | 0.32 | -0.83 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 24.70 | 25.65 | 25.18 | 27.42 | +8.28 | +43.26% | 0.11 | 140 | 542 | 0.30 | -0.88 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 29.20 | 30.55 | 29.88 | 29.78 | +7.23 | +32.07% | 0.12 | 217 | 311 | 0.41 | -0.91 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 33.25 | 35.45 | 34.35 | 38.89 | +12.47 | +47.20% | 0.14 | 123 | 252 | 0.44 | -0.93 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 38.20 | 40.20 | 39.20 | 43.00 | +12.95 | +43.10% | 0.16 | 36 | 17 | 0.52 | -0.94 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 43.00 | 45.60 | 44.30 | 50.50 | +15.50 | +44.29% | 0.17 | 39 | 47 | 0.54 | -0.96 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 48.00 | 50.00 | 49.00 | 56.65 | +19.75 | +53.53% | 0.19 | 5 | 9 | 0.57 | -0.97 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 52.95 | 56.10 | 54.53 | 62.51 | +31.51 | +101.65% | 0.21 | 2 | 4 | 0.67 | -0.97 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 58.00 | 60.80 | 59.40 | 66.37 | +31.99 | +93.05% | 0.22 | 4 | 12 | 0.67 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 62.80 | 66.30 | 64.55 | 38.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.75 | -0.98 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 67.85 | 71.30 | 69.58 | 58.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 72.95 | 76.15 | 74.55 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 78.00 | 81.15 | 79.58 | % | 0.27 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 295.00 | 82.95 | 86.15 | 84.55 | 51.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 300.00 | 88.00 | 91.30 | 89.65 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 305.00 | 92.95 | 96.00 | 94.48 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 310.00 | 98.00 | 100.95 | 99.48 | 86.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 315.00 | 102.95 | 105.95 | 104.45 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 320.00 | 107.95 | 111.15 | 109.55 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 325.00 | 112.90 | 116.05 | 114.48 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 330.00 | 118.00 | 121.15 | 119.58 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 335.00 | 122.90 | 126.10 | 124.50 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 340.00 | 128.00 | 131.00 | 129.50 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 345.00 | 132.90 | 136.10 | 134.50 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |