Options Chain for AMAZON COM INC COM (AMZN) - $265.82 as of 5/12/2026 8:35:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 124.45 | 128.50 | 126.48 | % | 0.90 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 145.00 | 119.75 | 123.20 | 121.48 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 150.00 | 115.00 | 118.20 | 116.60 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 155.00 | 109.55 | 113.25 | 111.40 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 160.00 | 104.60 | 108.30 | 106.45 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 165.00 | 99.65 | 103.35 | 101.50 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 170.00 | 94.65 | 98.40 | 96.53 | 95.29 | % | 0.57 | 1 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 175.00 | 89.75 | 93.35 | 91.55 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 180.00 | 85.25 | 88.50 | 86.88 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 185.00 | 79.85 | 83.55 | 81.70 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 190.00 | 75.05 | 78.60 | 76.83 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 195.00 | 70.10 | 73.70 | 71.90 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 5/12/2026 3:59:54 PM EST | |||
| 200.00 | 65.55 | 68.80 | 67.18 | 73.48 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 205.00 | 60.30 | 63.80 | 62.05 | 70.10 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.58 | 0.98 | 0.00 | -0.05 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 210.00 | 55.95 | 58.10 | 57.03 | 65.40 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.49 | 0.97 | 0.00 | -0.05 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 215.00 | 50.65 | 54.15 | 52.40 | 60.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.06 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 220.00 | 46.25 | 49.10 | 47.68 | 49.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.94 | 0.00 | -0.07 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 225.00 | 41.55 | 44.55 | 43.05 | 42.31 | -4.78 | -10.16% | 0.19 | 23 | 48 | 0.45 | 0.92 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 230.00 | 37.20 | 39.80 | 38.50 | 37.58 | -4.74 | -11.20% | 0.17 | 1 | 4 | 0.32 | 0.90 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 235.00 | 32.65 | 35.15 | 33.90 | 32.71 | -4.79 | -12.78% | 0.14 | 14 | 9 | 0.31 | 0.87 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 240.00 | 28.35 | 30.60 | 29.48 | 28.14 | -6.94 | -19.79% | 0.12 | 9 | 5 | 0.31 | 0.84 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 245.00 | 24.45 | 26.20 | 25.33 | 24.10 | -6.42 | -21.04% | 0.10 | 17 | 14 | 0.30 | 0.80 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 250.00 | 20.45 | 22.45 | 21.45 | 21.30 | -3.34 | -13.56% | 0.09 | 407 | 20 | 0.30 | 0.75 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 255.00 | 16.75 | 18.85 | 17.80 | 16.70 | -6.20 | -27.08% | 0.07 | 30 | 8 | 0.29 | 0.69 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 260.00 | 13.85 | 15.25 | 14.55 | 14.41 | -4.90 | -25.38% | 0.06 | 88 | 18 | 0.28 | 0.63 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 265.00 | 10.80 | 12.70 | 11.75 | 11.05 | -2.69 | -19.58% | 0.04 | 123 | 18 | 0.28 | 0.56 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 270.00 | 8.75 | 10.00 | 9.38 | 9.35 | -2.85 | -23.37% | 0.03 | 60 | 103 | 0.28 | 0.48 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 275.00 | 6.90 | 7.50 | 7.20 | 7.20 | -1.80 | -20.00% | 0.03 | 742 | 125 | 0.28 | 0.41 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 280.00 | 5.10 | 5.90 | 5.50 | 5.31 | -1.80 | -25.32% | 0.02 | 70 | 67 | 0.28 | 0.34 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 285.00 | 3.60 | 4.50 | 4.05 | 4.10 | -1.25 | -23.37% | 0.01 | 26 | 55 | 0.27 | 0.27 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 290.00 | 2.41 | 3.25 | 2.83 | 2.72 | -1.28 | -32.00% | 0.01 | 27 | 160 | 0.27 | 0.21 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 295.00 | 2.00 | 2.40 | 2.20 | 2.03 | -2.07 | -50.49% | 0.01 | 51 | 28 | 0.28 | 0.17 | 0.01 | -0.08 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 300.00 | 1.32 | 1.73 | 1.53 | 1.61 | -0.69 | -30.00% | 0.01 | 76 | 191 | 0.27 | 0.13 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 305.00 | 0.77 | 1.43 | 1.10 | 1.10 | -0.60 | -35.30% | 0.00 | 10 | 16 | 0.27 | 0.10 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 310.00 | 0.76 | 1.03 | 0.90 | 0.84 | -0.58 | -40.85% | 0.00 | 15 | 23 | 0.29 | 0.07 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 315.00 | 0.48 | 0.75 | 0.62 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.28 | 0.05 | 0.00 | -0.03 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 320.00 | 0.22 | 0.54 | 0.38 | 0.45 | -0.45 | -50.00% | 0.00 | 10 | 15 | 0.28 | 0.04 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 325.00 | 0.07 | 0.80 | 0.44 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.03 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 330.00 | 0.02 | 0.80 | 0.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.02 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 335.00 | 0.10 | 0.23 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.29 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 340.00 | 0.05 | 0.38 | 0.22 | 0.20 | -0.13 | -39.40% | 0.00 | 9 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 345.00 | 0.02 | 0.74 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.34 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 350.00 | 0.01 | 0.70 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 375.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.87 | 0.44 | 0.38 | +0.01 | +2.71% | 0.00 | 2 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.88 | 0.44 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.56 | 0.28 | 0.07 | % | 0.00 | 2 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.09 | % | 0.00 | 6 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 160.00 | 0.01 | 0.29 | 0.15 | 0.09 | % | 0.00 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 165.00 | 0.03 | 0.36 | 0.20 | 0.11 | % | 0.00 | 6 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 170.00 | 0.03 | 0.39 | 0.21 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 4 | 0.55 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 175.00 | 0.04 | 0.38 | 0.21 | 0.11 | % | 0.00 | 2 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 180.00 | 0.01 | 0.33 | 0.17 | 0.16 | % | 0.00 | 4 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 185.00 | 0.06 | 0.31 | 0.19 | 0.28 | % | 0.00 | 2 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 190.00 | 0.08 | 0.47 | 0.28 | 0.21 | % | 0.00 | 4 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 195.00 | 0.23 | 0.34 | 0.29 | 0.30 | +0.02 | +7.15% | 0.00 | 6 | 1 | 0.44 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 200.00 | 0.19 | 0.55 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | -0.02 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 205.00 | 0.33 | 0.63 | 0.48 | 0.45 | +0.03 | +7.15% | 0.00 | 1 | 4 | 0.42 | -0.02 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 210.00 | 0.43 | 0.60 | 0.52 | 0.51 | +0.06 | +13.34% | 0.00 | 5 | 32 | 0.39 | -0.03 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 215.00 | 0.57 | 0.79 | 0.68 | 0.74 | +0.14 | +23.34% | 0.00 | 2 | 370 | 0.38 | -0.04 | 0.00 | -0.06 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 220.00 | 0.62 | 0.99 | 0.81 | 0.93 | +0.16 | +20.78% | 0.00 | 29 | 12 | 0.36 | -0.06 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 225.00 | 0.97 | 1.17 | 1.07 | 1.19 | +0.17 | +16.67% | 0.00 | 17 | 14 | 0.35 | -0.08 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 230.00 | 1.26 | 1.77 | 1.52 | 1.49 | +0.16 | +12.03% | 0.01 | 58 | 46 | 0.34 | -0.10 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 235.00 | 1.73 | 2.09 | 1.91 | 1.95 | +0.40 | +25.81% | 0.01 | 55 | 31 | 0.33 | -0.13 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 240.00 | 2.50 | 2.91 | 2.71 | 2.62 | +0.45 | +20.74% | 0.01 | 52 | 50 | 0.33 | -0.16 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 245.00 | 3.05 | 3.70 | 3.38 | 3.47 | +0.52 | +17.63% | 0.01 | 61 | 57 | 0.31 | -0.20 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 250.00 | 4.10 | 4.95 | 4.53 | 4.65 | +0.65 | +16.25% | 0.02 | 142 | 57 | 0.31 | -0.25 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 255.00 | 5.55 | 6.45 | 6.00 | 6.28 | +1.30 | +26.11% | 0.02 | 27 | 59 | 0.30 | -0.31 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 260.00 | 7.00 | 8.35 | 7.68 | 7.80 | +1.18 | +17.83% | 0.03 | 13 | 39 | 0.30 | -0.37 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 265.00 | 8.95 | 10.40 | 9.68 | 10.33 | +2.08 | +25.22% | 0.04 | 12 | 66 | 0.29 | -0.44 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 270.00 | 11.35 | 13.35 | 12.35 | 12.65 | +1.10 | +9.53% | 0.05 | 26 | 121 | 0.29 | -0.52 | 0.02 | -0.13 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 275.00 | 14.30 | 16.25 | 15.28 | 15.99 | +3.09 | +23.96% | 0.06 | 6 | 36 | 0.29 | -0.59 | 0.01 | -0.12 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 280.00 | 17.40 | 19.50 | 18.45 | 19.20 | +4.64 | +31.87% | 0.07 | 1 | 1 | 0.28 | -0.67 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 285.00 | 21.25 | 23.05 | 22.15 | 23.31 | % | 0.08 | 2 | 0 | 0.28 | -0.73 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 290.00 | 25.15 | 27.40 | 26.28 | 26.35 | % | 0.09 | 16 | 0 | 0.29 | -0.79 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 295.00 | 29.25 | 31.70 | 30.48 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.08 | 5/12/2026 3:59:54 PM EST | |||
| 300.00 | 33.95 | 36.35 | 35.15 | 29.26 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.35 | -0.87 | 0.01 | -0.06 | 5/8/2026 | 5/12/2026 3:59:54 PM EST |
| 305.00 | 38.20 | 40.90 | 39.55 | % | 0.13 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 5/12/2026 3:59:54 PM EST | |||
| 310.00 | 43.50 | 45.65 | 44.58 | 37.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.93 | 0.01 | -0.04 | 5/7/2026 | 5/12/2026 3:59:54 PM EST |
| 315.00 | 48.15 | 50.85 | 49.50 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 320.00 | 52.60 | 56.30 | 54.45 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 5/12/2026 3:59:54 PM EST | |||
| 325.00 | 57.60 | 61.25 | 59.43 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 330.00 | 62.60 | 66.25 | 64.43 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/12/2026 3:59:54 PM EST | |||
| 335.00 | 67.75 | 71.30 | 69.53 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 340.00 | 72.60 | 76.25 | 74.43 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 345.00 | 77.80 | 81.30 | 79.55 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/12/2026 3:59:54 PM EST | |||
| 350.00 | 82.25 | 86.30 | 84.28 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 355.00 | 87.40 | 91.20 | 89.30 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 360.00 | 92.60 | 96.25 | 94.43 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 365.00 | 97.85 | 101.20 | 99.53 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 370.00 | 102.45 | 106.30 | 104.38 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 375.00 | 107.65 | 111.25 | 109.45 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 380.00 | 112.80 | 116.30 | 114.55 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST |