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 | 84.80 | 88.20 | 86.50 | 78.00 | % | 0.69 | 3 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 130.00 | 79.85 | 83.20 | 81.53 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 74.90 | 78.30 | 76.60 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 69.90 | 73.50 | 71.70 | % | 0.51 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 145.00 | 65.05 | 68.50 | 66.78 | % | 0.46 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 60.20 | 63.60 | 61.90 | 59.00 | % | 0.41 | 2 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 155.00 | 55.30 | 58.75 | 57.03 | % | 0.37 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 160.00 | 50.60 | 53.80 | 52.20 | 52.00 | % | 0.33 | 5 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 165.00 | 45.70 | 49.10 | 47.40 | 42.63 | % | 0.29 | 2 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 170.00 | 40.95 | 44.35 | 42.65 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.56 | 0.93 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 36.35 | 39.65 | 38.00 | 37.40 | % | 0.22 | 201 | 0 | 0.53 | 0.91 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 180.00 | 31.80 | 35.10 | 33.45 | 29.25 | % | 0.19 | 14 | 0 | 0.36 | 0.88 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 185.00 | 27.45 | 29.60 | 28.53 | 27.10 | % | 0.15 | 5 | 0 | 0.35 | 0.85 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 190.00 | 23.30 | 25.85 | 24.58 | 24.65 | -14.35 | -36.80% | 0.13 | 62 | 4 | 0.36 | 0.81 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 20.00 | 22.50 | 21.25 | 18.25 | -16.25 | -47.11% | 0.11 | 20 | 2 | 0.37 | 0.76 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 16.60 | 18.15 | 17.38 | 16.90 | -12.10 | -41.73% | 0.09 | 919 | 19 | 0.34 | 0.70 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 12.65 | 14.25 | 13.45 | 13.55 | -12.95 | -48.87% | 0.07 | 453 | 71 | 0.32 | 0.63 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 9.60 | 10.85 | 10.23 | 10.45 | -12.52 | -54.51% | 0.05 | 595 | 29 | 0.32 | 0.55 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 8.00 | 8.85 | 8.43 | 8.85 | -10.10 | -53.30% | 0.04 | 140 | 0 | 0.32 | 0.47 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 5.70 | 6.45 | 6.08 | 6.10 | -10.65 | -63.59% | 0.03 | 1,312 | 282 | 0.31 | 0.39 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 4.30 | 4.55 | 4.43 | 4.45 | -9.81 | -68.80% | 0.02 | 282 | 97 | 0.30 | 0.32 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 3.05 | 3.40 | 3.23 | 3.24 | -8.26 | -71.83% | 0.01 | 843 | 450 | 0.30 | 0.25 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 2.12 | 2.68 | 2.40 | 2.38 | -7.10 | -74.90% | 0.01 | 344 | 9 | 0.31 | 0.19 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 1.40 | 1.90 | 1.65 | 1.70 | -6.18 | -78.43% | 0.01 | 295 | 35 | 0.31 | 0.14 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 1.00 | 1.44 | 1.22 | 1.26 | -4.82 | -79.28% | 0.00 | 414 | 188 | 0.31 | 0.10 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 0.70 | 1.10 | 0.90 | 0.96 | -4.24 | -81.54% | 0.00 | 450 | 124 | 0.31 | 0.08 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 0.60 | 1.08 | 0.84 | 0.80 | -2.68 | -77.02% | 0.00 | 41 | 7 | 0.34 | 0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 0.41 | 0.83 | 0.62 | 0.61 | -2.37 | -79.53% | 0.00 | 64 | 22 | 0.34 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 0.01 | 0.92 | 0.47 | 0.45 | -1.72 | -79.27% | 0.00 | 41 | 15 | 0.34 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 0.25 | 0.61 | 0.43 | 0.35 | -1.83 | -83.95% | 0.00 | 87 | 33 | 0.36 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 0.01 | 0.58 | 0.30 | 0.34 | -2.08 | -85.95% | 0.00 | 6 | 6 | 0.33 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.61 | 0.31 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 0.01 | 0.37 | 0.19 | 0.14 | % | 0.00 | 10 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 305.00 | 0.00 | 0.56 | 0.28 | 0.20 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 310.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 0.48 | 0.24 | 0.08 | % | 0.00 | 3 | 0 | 0.62 | 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 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 130.00 | 0.01 | 0.42 | 0.22 | 0.15 | % | 0.00 | 11 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 135.00 | 0.00 | 0.63 | 0.32 | 0.21 | % | 0.00 | 2 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.25 | % | 0.00 | 1 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 145.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.19 | 0.61 | 0.40 | 0.35 | % | 0.00 | 6 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 155.00 | 0.01 | 1.07 | 0.54 | 0.52 | % | 0.00 | 9 | 0 | 0.43 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 160.00 | 0.16 | 0.80 | 0.48 | 0.58 | +0.12 | +26.09% | 0.00 | 29 | 4 | 0.43 | -0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 165.00 | 0.50 | 1.04 | 0.77 | 0.81 | % | 0.00 | 15 | 0 | 0.43 | -0.05 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 170.00 | 0.96 | 1.27 | 1.12 | 1.16 | -0.16 | -12.13% | 0.01 | 32 | 362 | 0.43 | -0.07 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 175.00 | 1.26 | 1.73 | 1.50 | 1.50 | % | 0.01 | 56 | 0 | 0.41 | -0.09 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 180.00 | 1.55 | 2.01 | 1.78 | 1.81 | -0.79 | -30.39% | 0.01 | 83 | 16 | 0.39 | -0.12 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 185.00 | 1.67 | 2.66 | 2.17 | 2.27 | -0.21 | -8.47% | 0.01 | 201 | 3 | 0.36 | -0.15 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 2.47 | 3.45 | 2.96 | 2.89 | -0.82 | -22.11% | 0.02 | 240 | 3 | 0.35 | -0.19 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 3.60 | 4.40 | 4.00 | 3.92 | -0.63 | -13.85% | 0.02 | 237 | 39 | 0.34 | -0.24 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 4.85 | 5.85 | 5.35 | 5.30 | -0.55 | -9.41% | 0.03 | 429 | 106 | 0.34 | -0.30 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 6.20 | 7.70 | 6.95 | 7.20 | +0.14 | +1.99% | 0.03 | 312 | 83 | 0.33 | -0.37 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 8.15 | 9.30 | 8.73 | 9.05 | +0.45 | +5.24% | 0.04 | 185 | 23 | 0.31 | -0.45 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 10.70 | 12.50 | 11.60 | 11.33 | +0.83 | +7.91% | 0.05 | 102 | 15 | 0.32 | -0.53 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 14.00 | 15.40 | 14.70 | 15.00 | +1.80 | +13.64% | 0.07 | 276 | 68 | 0.32 | -0.61 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 17.25 | 18.95 | 18.10 | 18.00 | +3.06 | +20.49% | 0.08 | 99 | 30 | 0.31 | -0.68 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 19.90 | 23.50 | 21.70 | 21.80 | +4.13 | +23.38% | 0.09 | 40 | 22 | 0.30 | -0.75 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 24.15 | 27.60 | 25.88 | 29.95 | +9.42 | +45.89% | 0.11 | 21 | 2 | 0.40 | -0.81 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 28.60 | 31.95 | 30.28 | 35.26 | % | 0.13 | 7 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 245.00 | 33.35 | 36.65 | 35.00 | 40.22 | +11.72 | +41.13% | 0.14 | 52 | 10 | 0.43 | -0.90 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 38.05 | 41.35 | 39.70 | % | 0.16 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 255.00 | 42.95 | 46.20 | 44.58 | 53.99 | +20.10 | +59.31% | 0.17 | 100 | 100 | 0.48 | -0.95 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 47.85 | 51.10 | 49.48 | 57.05 | % | 0.19 | 20 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 265.00 | 52.75 | 56.20 | 54.48 | 41.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 57.75 | 61.15 | 59.45 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 275.00 | 62.75 | 66.25 | 64.50 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 280.00 | 67.75 | 71.30 | 69.53 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 285.00 | 72.75 | 76.30 | 74.53 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 290.00 | 77.75 | 81.30 | 79.53 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 295.00 | 82.75 | 86.15 | 84.45 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 87.70 | 91.30 | 89.50 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 305.00 | 92.75 | 96.30 | 94.53 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 310.00 | 97.75 | 101.15 | 99.45 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 315.00 | 102.75 | 106.15 | 104.45 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 320.00 | 107.75 | 111.25 | 109.50 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 325.00 | 112.75 | 116.25 | 114.50 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 330.00 | 117.75 | 121.25 | 119.50 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 335.00 | 122.75 | 126.15 | 124.45 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |