Options Chain for AMAZON COM INC COM (AMZN) - $270.13 as of 5/14/2026 10:09:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 67.70 | 70.75 | 69.23 | 72.66 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 62.85 | 66.25 | 64.55 | 67.99 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 57.80 | 61.25 | 59.53 | 59.45 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 52.80 | 55.75 | 54.28 | % | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 220.00 | 47.75 | 51.25 | 49.50 | 50.30 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 42.70 | 46.20 | 44.45 | 45.15 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 38.40 | 41.30 | 39.85 | 39.71 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 33.45 | 36.30 | 34.88 | 34.80 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.05 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 237.50 | 30.95 | 33.80 | 32.38 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 240.00 | 28.45 | 31.30 | 29.88 | 24.85 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 25.95 | 28.85 | 27.40 | 21.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 23.50 | 26.35 | 24.93 | 26.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 21.00 | 23.35 | 22.18 | 22.49 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.77 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 19.25 | 21.00 | 20.13 | 20.31 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.72 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 16.10 | 18.40 | 17.25 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.98 | 0.01 | -0.06 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 14.30 | 15.70 | 15.00 | 15.57 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.49 | 0.96 | 0.01 | -0.10 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 11.95 | 13.40 | 12.68 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.24 | 0.93 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 9.70 | 11.10 | 10.40 | 9.72 | -1.18 | -10.83% | 0.04 | 12 | 645 | 0.27 | 0.89 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 7.75 | 8.25 | 8.00 | 8.24 | -0.71 | -7.94% | 0.03 | 1 | 110 | 0.29 | 0.82 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 5.95 | 6.25 | 6.10 | 6.70 | +0.20 | +3.08% | 0.02 | 5 | 988 | 0.27 | 0.74 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 4.30 | 4.55 | 4.43 | 4.45 | -0.57 | -11.36% | 0.02 | 29 | 736 | 0.26 | 0.63 | 0.04 | -0.34 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 2.96 | 3.15 | 3.06 | 3.00 | -0.55 | -15.50% | 0.01 | 133 | 2,673 | 0.27 | 0.52 | 0.05 | -0.35 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 1.99 | 2.05 | 2.02 | 2.15 | -0.24 | -10.05% | 0.01 | 202 | 1,120 | 0.26 | 0.40 | 0.05 | -0.33 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 1.27 | 1.34 | 1.31 | 1.35 | -0.16 | -10.60% | 0.00 | 207 | 1,503 | 0.26 | 0.30 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 0.79 | 0.87 | 0.83 | 0.92 | -0.05 | -5.16% | 0.00 | 185 | 1,116 | 0.27 | 0.21 | 0.03 | -0.24 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 0.49 | 0.55 | 0.52 | 0.53 | -0.07 | -11.67% | 0.00 | 214 | 2,438 | 0.27 | 0.14 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 0.29 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86% | 0.00 | 10 | 227 | 0.27 | 0.09 | 0.02 | -0.13 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 16 | 455 | 0.26 | 0.05 | 0.01 | -0.09 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 0.03 | 0.25 | 0.14 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 59 | 0.30 | 0.03 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 0.03 | 0.14 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 1,321 | 0.29 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 0.01 | 0.24 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.33 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 191 | 0.32 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 297.50 | 0.02 | 0.21 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 307.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 345.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 205.00 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 215.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 220.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 237.50 | 0.01 | 0.22 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 0.03 | 0.21 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 0.03 | 0.24 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.39 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 0.01 | 0.24 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 142 | 0.36 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 0.12 | 0.21 | 0.17 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 150 | 0.34 | -0.02 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 0.22 | 0.30 | 0.26 | 0.26 | -0.03 | -10.35% | 0.00 | 9 | 642 | 0.33 | -0.04 | 0.01 | -0.10 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 0.36 | 0.44 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.30 | -0.07 | 0.02 | -0.14 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 0.58 | 0.67 | 0.63 | 0.65 | +0.02 | +3.18% | 0.00 | 41 | 603 | 0.30 | -0.11 | 0.02 | -0.19 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 0.95 | 1.11 | 1.03 | 0.90 | -0.06 | -6.25% | 0.00 | 9 | 2,427 | 0.29 | -0.18 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 1.52 | 1.69 | 1.61 | 1.47 | -0.05 | -3.29% | 0.01 | 59 | 444 | 0.28 | -0.26 | 0.04 | -0.30 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 2.36 | 2.50 | 2.43 | 2.27 | +0.05 | +2.26% | 0.01 | 15 | 264 | 0.27 | -0.37 | 0.04 | -0.34 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 3.50 | 3.70 | 3.60 | 3.40 | +0.33 | +10.75% | 0.01 | 6 | 364 | 0.29 | -0.48 | 0.05 | -0.35 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 4.85 | 5.20 | 5.03 | 4.80 | -0.12 | -2.44% | 0.02 | 13 | 257 | 0.27 | -0.60 | 0.05 | -0.33 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 6.60 | 7.00 | 6.80 | 6.36 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.29 | -0.70 | 0.04 | -0.30 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 8.60 | 9.05 | 8.83 | 9.12 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.38 | -0.79 | 0.03 | -0.24 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 10.05 | 11.60 | 10.83 | 16.81 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.32 | -0.86 | 0.02 | -0.19 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 12.35 | 13.90 | 13.13 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.38 | -0.91 | 0.02 | -0.13 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 14.00 | 16.40 | 15.20 | 15.24 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | -0.95 | 0.01 | -0.09 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 16.40 | 18.80 | 17.60 | % | 0.06 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.06 | 5/13/2026 3:59:28 PM EST | |||
| 290.00 | 19.10 | 21.70 | 20.40 | 18.92 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.98 | 0.00 | -0.03 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 21.90 | 23.75 | 22.83 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 295.00 | 23.85 | 26.25 | 25.05 | % | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 297.50 | 26.80 | 28.75 | 27.78 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 300.00 | 28.85 | 31.25 | 30.05 | 26.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 31.35 | 33.75 | 32.55 | 28.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 33.85 | 36.25 | 35.05 | 33.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 307.50 | 36.85 | 38.75 | 37.80 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 310.00 | 39.15 | 41.25 | 40.20 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 315.00 | 43.65 | 46.25 | 44.95 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 320.00 | 48.60 | 51.25 | 49.93 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 325.00 | 54.05 | 56.25 | 55.15 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 330.00 | 58.80 | 61.25 | 60.03 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 63.65 | 66.25 | 64.95 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 68.60 | 71.60 | 70.10 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 73.65 | 77.00 | 75.33 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST |