Options Chain for AMAZON COM INC COM (AMZN) - $239.30 as of 2/2/2026 9:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 62.25 | 65.95 | 64.10 | % | 0.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 185.00 | 57.25 | 61.00 | 59.13 | 57.81 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 190.00 | 52.20 | 56.00 | 54.10 | 53.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 195.00 | 47.55 | 50.95 | 49.25 | % | 0.25 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 200.00 | 42.75 | 45.95 | 44.35 | 41.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 205.00 | 37.95 | 40.95 | 39.45 | 35.38 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 210.00 | 32.95 | 35.95 | 34.45 | % | 0.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 215.00 | 27.95 | 31.00 | 29.48 | 26.54 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 220.00 | 23.45 | 26.00 | 24.73 | 23.10 | +2.93 | +14.53% | 0.11 | 3 | 26 | 0.91 | 0.99 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 222.50 | 20.55 | 23.55 | 22.05 | 21.00 | +3.97 | +23.32% | 0.10 | 1 | 1,404 | 0.73 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 225.00 | 18.65 | 20.90 | 19.78 | 15.22 | 0.00 | 0.00% | 0.09 | 0 | 1,362 | 0.82 | 0.98 | 0.01 | -0.08 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 227.50 | 16.10 | 18.55 | 17.33 | 15.50 | +2.80 | +22.05% | 0.08 | 1 | 610 | 0.64 | 0.96 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 230.00 | 13.50 | 15.50 | 14.50 | 15.20 | +5.70 | +60.00% | 0.06 | 230 | 561 | 0.53 | 0.94 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 232.50 | 11.10 | 12.50 | 11.80 | 13.00 | +6.15 | +89.79% | 0.05 | 1 | 584 | 0.53 | 0.90 | 0.02 | -0.33 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 235.00 | 8.95 | 10.00 | 9.48 | 9.91 | +4.36 | +78.56% | 0.04 | 179 | 508 | 0.41 | 0.85 | 0.03 | -0.41 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 237.50 | 6.90 | 7.25 | 7.08 | 7.48 | +3.18 | +73.96% | 0.03 | 279 | 240 | 0.35 | 0.78 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 240.00 | 5.00 | 5.10 | 5.05 | 5.02 | +1.97 | +64.59% | 0.02 | 2,164 | 2,828 | 0.35 | 0.68 | 0.05 | -0.53 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 242.50 | 3.30 | 3.40 | 3.35 | 3.35 | +1.36 | +68.35% | 0.01 | 3,866 | 1,469 | 0.35 | 0.53 | 0.06 | -0.57 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 245.00 | 2.01 | 2.05 | 2.03 | 2.04 | +0.82 | +67.22% | 0.01 | 7,542 | 5,640 | 0.35 | 0.38 | 0.06 | -0.55 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 247.50 | 1.15 | 1.17 | 1.16 | 1.14 | +0.34 | +42.50% | 0.00 | 3,782 | 2,744 | 0.35 | 0.26 | 0.05 | -0.49 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 250.00 | 0.63 | 0.64 | 0.64 | 0.63 | +0.13 | +26.00% | 0.00 | 3,837 | 7,034 | 0.36 | 0.17 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 252.50 | 0.35 | 0.36 | 0.36 | 0.34 | +0.03 | +9.68% | 0.00 | 693 | 838 | 0.38 | 0.10 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 255.00 | 0.20 | 0.21 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 1,179 | 2,706 | 0.40 | 0.06 | 0.02 | -0.22 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 257.50 | 0.12 | 0.13 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 414 | 546 | 0.42 | 0.04 | 0.01 | -0.12 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 260.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 985 | 2,208 | 0.44 | 0.02 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 262.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 90 | 0.46 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 410 | 1,205 | 0.48 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 64 | 404 | 0.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 462 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 285.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 295.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 300.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 185.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 55 | 1,108 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 94 | 4,240 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1,527 | 204 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 215.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 2,026 | 523 | 0.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.16 | -76.19% | 0.00 | 25 | 191 | 0.61 | -0.01 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 222.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 95 | 146 | 0.56 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 225.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 343 | 682 | 0.51 | -0.02 | 0.01 | -0.08 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 227.50 | 0.10 | 0.11 | 0.11 | 0.09 | -0.30 | -76.93% | 0.00 | 238 | 1,201 | 0.47 | -0.04 | 0.01 | -0.15 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 230.00 | 0.13 | 0.14 | 0.14 | 0.12 | -0.44 | -78.58% | 0.00 | 331 | 2,630 | 0.42 | -0.06 | 0.01 | -0.25 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 232.50 | 0.18 | 0.19 | 0.19 | 0.19 | -0.71 | -78.89% | 0.00 | 361 | 1,158 | 0.39 | -0.10 | 0.02 | -0.33 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 235.00 | 0.29 | 0.31 | 0.30 | 0.27 | -1.24 | -82.12% | 0.00 | 3,787 | 3,147 | 0.37 | -0.15 | 0.03 | -0.41 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 237.50 | 0.53 | 0.54 | 0.54 | 0.48 | -1.93 | -80.09% | 0.00 | 1,070 | 668 | 0.35 | -0.22 | 0.04 | -0.47 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 240.00 | 1.00 | 1.02 | 1.01 | 1.01 | -2.58 | -71.87% | 0.00 | 2,363 | 1,668 | 0.35 | -0.32 | 0.05 | -0.53 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 242.50 | 1.80 | 1.83 | 1.82 | 1.80 | -3.26 | -64.43% | 0.01 | 4,138 | 923 | 0.34 | -0.47 | 0.06 | -0.57 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 245.00 | 2.99 | 3.05 | 3.02 | 2.97 | -4.19 | -58.52% | 0.01 | 2,775 | 684 | 0.35 | -0.62 | 0.06 | -0.55 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 247.50 | 4.60 | 4.70 | 4.65 | 4.30 | -4.60 | -51.69% | 0.02 | 80 | 188 | 0.35 | -0.74 | 0.05 | -0.49 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 250.00 | 6.50 | 6.70 | 6.60 | 5.75 | -4.84 | -45.71% | 0.03 | 38 | 74 | 0.42 | -0.83 | 0.04 | -0.40 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 252.50 | 8.20 | 9.50 | 8.85 | 8.56 | -4.84 | -36.12% | 0.04 | 12 | 38 | 0.32 | -0.90 | 0.02 | -0.30 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 255.00 | 10.65 | 11.30 | 10.98 | 10.50 | -4.64 | -30.65% | 0.04 | 26 | 85 | 0.61 | -0.94 | 0.02 | -0.22 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 257.50 | 11.85 | 14.70 | 13.28 | 19.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.91 | -0.96 | 0.01 | -0.12 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 260.00 | 14.40 | 17.25 | 15.83 | 15.00 | -5.14 | -25.53% | 0.06 | 25 | 87 | 0.98 | -0.98 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 9:58:52 AM EST |
| 262.50 | 16.65 | 19.10 | 17.88 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 265.00 | 19.25 | 21.65 | 20.45 | 25.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 270.00 | 24.25 | 26.45 | 25.35 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 275.00 | 29.05 | 32.75 | 30.90 | 31.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 280.00 | 34.20 | 37.80 | 36.00 | 36.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:52 AM EST |
| 285.00 | 39.05 | 42.50 | 40.78 | % | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 290.00 | 44.25 | 47.75 | 46.00 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 295.00 | 49.05 | 52.85 | 50.95 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 300.00 | 54.20 | 57.80 | 56.00 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |