Options Chain for AMAZON COM INC COM (AMZN) - $270.30 as of 4/30/2026 8:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 137.15 | 140.90 | 139.03 | % | 1.07 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 132.05 | 135.85 | 133.95 | % | 0.99 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 140.00 | 127.20 | 130.95 | 129.08 | % | 0.92 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 145.00 | 122.00 | 125.90 | 123.95 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 150.00 | 117.25 | 121.00 | 119.13 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 112.05 | 115.95 | 114.00 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 160.00 | 107.30 | 111.05 | 109.18 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 165.00 | 102.10 | 106.00 | 104.05 | 104.93 | % | 0.63 | 20 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 170.00 | 97.35 | 101.10 | 99.23 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 175.00 | 92.35 | 96.05 | 94.20 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 180.00 | 87.35 | 91.10 | 89.23 | 90.12 | % | 0.50 | 1 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 185.00 | 82.40 | 86.20 | 84.30 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 190.00 | 77.35 | 81.20 | 79.28 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 195.00 | 72.45 | 76.40 | 74.43 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 200.00 | 67.55 | 71.35 | 69.45 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 205.00 | 62.80 | 66.30 | 64.55 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 210.00 | 57.95 | 61.40 | 59.68 | % | 0.28 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 215.00 | 53.05 | 56.40 | 54.73 | 45.95 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.55 | 0.96 | 0.00 | -0.06 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 220.00 | 48.80 | 51.60 | 50.20 | 54.17 | % | 0.23 | 1 | 0 | 0.51 | 0.95 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 225.00 | 43.30 | 47.00 | 45.15 | 46.47 | +4.11 | +9.71% | 0.20 | 3 | 4 | 0.49 | 0.93 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 230.00 | 38.85 | 41.40 | 40.13 | 40.71 | +4.16 | +11.39% | 0.17 | 12 | 12 | 0.41 | 0.91 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 235.00 | 35.10 | 37.35 | 36.23 | 36.78 | +9.51 | +34.88% | 0.15 | 13 | 6 | 0.34 | 0.88 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 240.00 | 29.75 | 32.70 | 31.23 | 31.50 | +3.95 | +14.34% | 0.13 | 1 | 18 | 0.29 | 0.85 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 245.00 | 25.40 | 28.35 | 26.88 | 27.49 | +8.44 | +44.31% | 0.11 | 7 | 25 | 0.30 | 0.82 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 250.00 | 22.60 | 24.25 | 23.43 | 23.94 | +2.49 | +11.61% | 0.09 | 42 | 33 | 0.31 | 0.77 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 255.00 | 18.70 | 19.90 | 19.30 | 21.10 | +4.79 | +29.37% | 0.08 | 11 | 8 | 0.30 | 0.72 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 260.00 | 15.25 | 16.45 | 15.85 | 15.83 | +1.23 | +8.43% | 0.06 | 58 | 44 | 0.29 | 0.66 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 265.00 | 12.55 | 13.20 | 12.88 | 12.65 | +0.95 | +8.12% | 0.05 | 64 | 40 | 0.29 | 0.59 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 270.00 | 9.65 | 10.40 | 10.03 | 10.44 | +1.24 | +13.48% | 0.04 | 48 | 44 | 0.28 | 0.51 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 275.00 | 7.50 | 8.35 | 7.93 | 8.05 | +0.93 | +13.07% | 0.03 | 43 | 42 | 0.28 | 0.44 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 280.00 | 5.55 | 6.25 | 5.90 | 5.96 | +0.27 | +4.75% | 0.02 | 130 | 18 | 0.28 | 0.36 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 285.00 | 4.00 | 4.70 | 4.35 | 4.70 | +0.40 | +9.31% | 0.02 | 35 | 27 | 0.27 | 0.29 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 290.00 | 3.30 | 3.45 | 3.38 | 3.47 | +0.84 | +31.94% | 0.01 | 32 | 23 | 0.27 | 0.23 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 295.00 | 2.14 | 2.93 | 2.54 | 2.57 | -0.19 | -6.89% | 0.01 | 8 | 25 | 0.28 | 0.18 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 300.00 | 1.53 | 1.96 | 1.75 | 1.75 | +0.05 | +2.95% | 0.01 | 96 | 48 | 0.28 | 0.14 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 305.00 | 1.11 | 1.48 | 1.30 | 1.37 | +0.11 | +8.73% | 0.00 | 31 | 1 | 0.28 | 0.11 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 310.00 | 0.76 | 1.11 | 0.94 | 1.06 | +0.21 | +24.71% | 0.00 | 41 | 38 | 0.28 | 0.08 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 315.00 | 0.48 | 0.78 | 0.63 | 0.67 | +0.10 | +17.55% | 0.00 | 45 | 2 | 0.28 | 0.06 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 320.00 | 0.20 | 0.81 | 0.51 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 325.00 | 0.28 | 0.46 | 0.37 | 0.44 | % | 0.00 | 11 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 330.00 | 0.15 | 0.55 | 0.35 | 0.31 | % | 0.00 | 5 | 0 | 0.31 | 0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 335.00 | 0.07 | 0.75 | 0.41 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 340.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 350.00 | 0.01 | 0.42 | 0.22 | 0.22 | % | 0.00 | 2 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 355.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.62 | 0.81 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 170.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 175.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 180.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 185.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 190.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 195.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 200.00 | 0.20 | 0.41 | 0.31 | 0.30 | -0.10 | -25.00% | 0.00 | 23 | 5 | 0.44 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 205.00 | 0.27 | 0.50 | 0.39 | 0.35 | -0.19 | -35.19% | 0.00 | 3 | 6 | 0.43 | -0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 210.00 | 0.40 | 0.67 | 0.54 | 0.57 | -0.11 | -16.18% | 0.00 | 362 | 16 | 0.42 | -0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 215.00 | 0.46 | 0.74 | 0.60 | 0.57 | -0.22 | -27.85% | 0.00 | 16 | 37 | 0.39 | -0.04 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 220.00 | 0.62 | 0.91 | 0.77 | 0.73 | -0.22 | -23.16% | 0.00 | 35 | 11 | 0.38 | -0.05 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 225.00 | 0.90 | 1.00 | 0.95 | 0.94 | -0.30 | -24.20% | 0.00 | 40 | 52 | 0.36 | -0.07 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 230.00 | 1.05 | 1.39 | 1.22 | 1.20 | -0.37 | -23.57% | 0.01 | 46 | 59 | 0.35 | -0.09 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 235.00 | 1.41 | 1.79 | 1.60 | 1.56 | -0.63 | -28.77% | 0.01 | 68 | 92 | 0.34 | -0.12 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 240.00 | 1.91 | 2.25 | 2.08 | 2.07 | -0.98 | -32.14% | 0.01 | 76 | 53 | 0.32 | -0.15 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 245.00 | 2.56 | 2.91 | 2.74 | 2.83 | -0.67 | -19.15% | 0.01 | 121 | 35 | 0.31 | -0.18 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 250.00 | 3.65 | 3.95 | 3.80 | 3.62 | -0.73 | -16.79% | 0.02 | 98 | 22 | 0.31 | -0.23 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 255.00 | 4.70 | 5.20 | 4.95 | 4.80 | -1.25 | -20.67% | 0.02 | 36 | 13 | 0.30 | -0.28 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 260.00 | 6.25 | 6.80 | 6.53 | 6.70 | -1.65 | -19.76% | 0.03 | 72 | 15 | 0.30 | -0.34 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 265.00 | 8.05 | 8.90 | 8.48 | 8.25 | -1.75 | -17.50% | 0.03 | 20 | 13 | 0.29 | -0.41 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 270.00 | 10.20 | 11.20 | 10.70 | 10.51 | -2.32 | -18.09% | 0.04 | 35 | 1 | 0.29 | -0.49 | 0.02 | -0.14 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 275.00 | 12.70 | 14.00 | 13.35 | 13.60 | % | 0.05 | 11 | 0 | 0.28 | -0.56 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 280.00 | 16.15 | 17.50 | 16.83 | 16.51 | % | 0.06 | 2 | 0 | 0.29 | -0.64 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 285.00 | 19.45 | 21.40 | 20.43 | 19.00 | % | 0.07 | 2 | 0 | 0.29 | -0.71 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 290.00 | 22.20 | 25.45 | 23.83 | 22.70 | % | 0.08 | 6 | 0 | 0.27 | -0.77 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 295.00 | 26.35 | 29.95 | 28.15 | % | 0.10 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.08 | 5/1/2026 3:59:58 PM EST | |||
| 300.00 | 30.85 | 34.50 | 32.68 | % | 0.11 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 305.00 | 35.50 | 39.15 | 37.33 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 310.00 | 40.25 | 43.85 | 42.05 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 315.00 | 45.10 | 48.80 | 46.95 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 320.00 | 49.90 | 53.65 | 51.78 | % | 0.16 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 325.00 | 54.70 | 58.55 | 56.63 | 56.87 | % | 0.17 | 1 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 330.00 | 59.80 | 63.55 | 61.68 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 335.00 | 64.75 | 68.55 | 66.65 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 340.00 | 69.85 | 73.55 | 71.70 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 345.00 | 74.80 | 78.55 | 76.68 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 350.00 | 79.80 | 83.55 | 81.68 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 355.00 | 84.80 | 88.55 | 86.68 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 360.00 | 89.80 | 93.55 | 91.68 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 365.00 | 94.80 | 98.55 | 96.68 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 370.00 | 99.80 | 103.55 | 101.68 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 375.00 | 104.80 | 108.55 | 106.68 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 380.00 | 109.80 | 113.55 | 111.68 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |