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 | 67.75 | 71.30 | 69.53 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 205.00 | 62.75 | 66.30 | 64.53 | 67.69 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 57.75 | 60.85 | 59.30 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 215.00 | 53.45 | 56.50 | 54.98 | 58.24 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 48.45 | 51.05 | 49.75 | 48.94 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 225.00 | 43.50 | 46.20 | 44.85 | 51.79 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 38.50 | 41.30 | 39.90 | 37.51 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 33.55 | 36.10 | 34.83 | % | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 240.00 | 28.55 | 31.45 | 30.00 | 27.18 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 26.10 | 28.95 | 27.53 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 23.65 | 26.10 | 24.88 | 26.22 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.10 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 21.20 | 24.05 | 22.63 | % | 0.09 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.12 | 5/13/2026 3:59:28 PM EST | |||
| 250.00 | 19.20 | 21.10 | 20.15 | 20.61 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | 0.95 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 16.85 | 18.60 | 17.73 | 18.13 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.46 | 0.94 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 14.50 | 16.25 | 15.38 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.20 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 12.25 | 13.90 | 13.08 | 13.59 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.41 | 0.87 | 0.02 | -0.23 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 10.15 | 11.90 | 11.03 | 10.28 | -1.42 | -12.14% | 0.04 | 13 | 42 | 0.27 | 0.83 | 0.02 | -0.26 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 8.20 | 9.95 | 9.08 | 9.22 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.28 | 0.77 | 0.03 | -0.29 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 6.70 | 7.30 | 7.00 | 7.65 | -0.15 | -1.93% | 0.03 | 4 | 184 | 0.28 | 0.70 | 0.03 | -0.32 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 5.15 | 5.75 | 5.45 | 5.60 | -0.25 | -4.28% | 0.02 | 17 | 96 | 0.29 | 0.62 | 0.04 | -0.33 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 3.90 | 4.35 | 4.13 | 4.30 | -0.10 | -2.28% | 0.02 | 147 | 457 | 0.28 | 0.53 | 0.04 | -0.33 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 2.90 | 3.25 | 3.08 | 3.00 | -0.30 | -9.10% | 0.01 | 47 | 320 | 0.28 | 0.44 | 0.04 | -0.32 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 2.10 | 2.23 | 2.17 | 2.25 | -0.10 | -4.26% | 0.01 | 34 | 442 | 0.28 | 0.34 | 0.04 | -0.29 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 1.47 | 1.59 | 1.53 | 1.62 | -0.04 | -2.41% | 0.01 | 18 | 324 | 0.28 | 0.26 | 0.03 | -0.25 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 1.00 | 1.11 | 1.06 | 1.12 | +0.01 | +0.91% | 0.00 | 27 | 452 | 0.28 | 0.19 | 0.03 | -0.21 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 0.50 | 0.78 | 0.64 | 0.74 | -0.02 | -2.64% | 0.00 | 30 | 785 | 0.28 | 0.14 | 0.02 | -0.16 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 0.44 | 0.53 | 0.49 | 0.51 | -0.01 | -1.93% | 0.00 | 41 | 316 | 0.29 | 0.09 | 0.02 | -0.12 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 0.28 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 32 | 231 | 0.28 | 0.06 | 0.01 | -0.09 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 290.00 | 0.18 | 0.27 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 44 | 274 | 0.32 | 0.04 | 0.01 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 0.06 | 0.17 | 0.12 | 0.16 | +0.03 | +23.08% | 0.00 | 19 | 74 | 0.31 | 0.03 | 0.01 | -0.04 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 295.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 102 | 0.30 | 0.02 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 297.50 | 0.01 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.01 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 300.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.35 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 0.01 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 305.00 | 0.01 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 307.50 | 0.01 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 310.00 | 0.01 | 0.36 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 312.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 315.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 320.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 325.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 205.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 215.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 220.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 225.00 | 0.01 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 230.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 235.00 | 0.01 | 0.40 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 240.00 | 0.05 | 0.37 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 242.50 | 0.06 | 0.40 | 0.23 | 0.23 | -0.06 | -20.69% | 0.00 | 6 | 1 | 0.37 | -0.01 | 0.00 | -0.06 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 245.00 | 0.06 | 0.52 | 0.29 | 0.28 | +0.09 | +47.37% | 0.00 | 6 | 79 | 0.35 | -0.02 | 0.00 | -0.10 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 247.50 | 0.06 | 0.27 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.36 | -0.03 | 0.01 | -0.12 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 250.00 | 0.27 | 0.36 | 0.32 | 0.31 | -0.06 | -16.22% | 0.00 | 4 | 392 | 0.34 | -0.05 | 0.01 | -0.15 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 252.50 | 0.10 | 0.82 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.35 | -0.06 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 255.00 | 0.58 | 0.67 | 0.63 | 0.65 | +0.05 | +8.34% | 0.00 | 2 | 205 | 0.34 | -0.09 | 0.01 | -0.20 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 257.50 | 0.83 | 0.95 | 0.89 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.32 | -0.13 | 0.02 | -0.23 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 260.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.08 | +6.96% | 0.01 | 13 | 1,723 | 0.32 | -0.17 | 0.02 | -0.26 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 262.50 | 1.75 | 1.82 | 1.79 | 1.75 | +0.11 | +6.71% | 0.01 | 12 | 385 | 0.30 | -0.23 | 0.03 | -0.29 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 265.00 | 2.45 | 2.57 | 2.51 | 2.42 | -0.07 | -2.82% | 0.01 | 79 | 943 | 0.30 | -0.30 | 0.03 | -0.32 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 267.50 | 3.20 | 3.55 | 3.38 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.30 | -0.38 | 0.04 | -0.33 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 270.00 | 4.35 | 4.70 | 4.53 | 4.77 | +0.77 | +19.25% | 0.02 | 1 | 134 | 0.31 | -0.47 | 0.04 | -0.33 | 5/14/2026 | 5/13/2026 3:59:28 PM EST |
| 272.50 | 5.75 | 6.30 | 6.03 | 5.41 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.30 | -0.56 | 0.04 | -0.32 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 275.00 | 7.35 | 7.80 | 7.58 | 9.38 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.30 | -0.66 | 0.04 | -0.29 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 277.50 | 8.45 | 10.15 | 9.30 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.30 | -0.74 | 0.03 | -0.25 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 280.00 | 10.60 | 12.20 | 11.40 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.81 | 0.03 | -0.21 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 282.50 | 12.45 | 14.35 | 13.40 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.16 | 5/11/2026 | 5/13/2026 3:59:28 PM EST |
| 285.00 | 14.70 | 16.55 | 15.63 | 20.87 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.91 | 0.02 | -0.12 | 5/12/2026 | 5/13/2026 3:59:28 PM EST |
| 287.50 | 17.25 | 18.95 | 18.10 | % | 0.06 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.09 | 5/13/2026 3:59:28 PM EST | |||
| 290.00 | 19.50 | 21.25 | 20.38 | 18.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.06 | 5/8/2026 | 5/13/2026 3:59:28 PM EST |
| 292.50 | 21.30 | 23.80 | 22.55 | % | 0.08 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.04 | 5/13/2026 3:59:28 PM EST | |||
| 295.00 | 24.35 | 26.25 | 25.30 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:28 PM EST | |||
| 297.50 | 26.35 | 28.75 | 27.55 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:28 PM EST | |||
| 300.00 | 29.30 | 31.25 | 30.28 | 34.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:28 PM EST |
| 302.50 | 31.55 | 33.75 | 32.65 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:28 PM EST | |||
| 305.00 | 33.85 | 36.25 | 35.05 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 307.50 | 36.70 | 38.75 | 37.73 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 310.00 | 38.65 | 41.25 | 39.95 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 312.50 | 41.75 | 43.75 | 42.75 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 315.00 | 44.25 | 46.25 | 45.25 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 320.00 | 48.80 | 51.25 | 50.03 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 325.00 | 54.10 | 56.25 | 55.18 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 330.00 | 58.65 | 61.25 | 59.95 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 335.00 | 63.60 | 66.60 | 65.10 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 340.00 | 68.65 | 71.25 | 69.95 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST | |||
| 345.00 | 73.65 | 76.25 | 74.95 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:28 PM EST |