Options Chain for AMAZON COM INC COM (AMZN) - $259.34 as of 5/20/2026 3:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 62.85 | 66.20 | 64.53 | 68.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 205.00 | 57.85 | 61.00 | 59.43 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 210.00 | 52.85 | 56.40 | 54.63 | % | 0.26 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 215.00 | 48.00 | 51.20 | 49.60 | 50.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 220.00 | 43.00 | 46.15 | 44.58 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.78 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 225.00 | 38.00 | 40.85 | 39.43 | 40.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 230.00 | 33.10 | 36.00 | 34.55 | 34.00 | +3.30 | +10.75% | 0.15 | 1 | 2 | 0.62 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 235.00 | 28.15 | 31.20 | 29.68 | 24.82 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.57 | 0.97 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 240.00 | 23.35 | 26.00 | 24.68 | 21.00 | +2.13 | +11.29% | 0.10 | 2 | 4 | 0.47 | 0.94 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 245.00 | 18.55 | 21.25 | 19.90 | 19.90 | +6.10 | +44.21% | 0.08 | 7 | 2 | 0.42 | 0.91 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 250.00 | 13.95 | 16.85 | 15.40 | 14.22 | +2.72 | +23.66% | 0.06 | 4 | 7 | 0.39 | 0.84 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 255.00 | 11.20 | 12.05 | 11.63 | 11.40 | +3.60 | +46.16% | 0.05 | 123 | 55 | 0.26 | 0.76 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 260.00 | 7.40 | 8.35 | 7.88 | 8.20 | +3.05 | +59.23% | 0.03 | 63 | 84 | 0.28 | 0.65 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 265.00 | 5.00 | 5.40 | 5.20 | 5.17 | +2.04 | +65.18% | 0.02 | 209 | 127 | 0.27 | 0.50 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 270.00 | 3.05 | 3.25 | 3.15 | 3.05 | +1.25 | +69.45% | 0.01 | 596 | 132 | 0.27 | 0.35 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 275.00 | 1.58 | 1.82 | 1.70 | 1.75 | +0.65 | +59.10% | 0.01 | 55 | 80 | 0.26 | 0.22 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 280.00 | 0.65 | 0.98 | 0.82 | 1.00 | +0.35 | +53.85% | 0.00 | 70 | 206 | 0.26 | 0.13 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 285.00 | 0.32 | 0.55 | 0.44 | 0.55 | +0.27 | +96.43% | 0.00 | 17 | 97 | 0.27 | 0.07 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 290.00 | 0.13 | 0.46 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.29 | 0.04 | 0.01 | -0.05 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 295.00 | 0.01 | 0.32 | 0.17 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.02 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 300.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 3 | 0.30 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 305.00 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:54 PM EST | |||
| 310.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 315.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 320.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.54 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 215.00 | 0.03 | 0.14 | 0.09 | 0.14 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:54 PM EST | |
| 220.00 | 0.02 | 0.27 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 225.00 | 0.01 | 0.22 | 0.12 | 0.07 | -0.08 | -53.34% | 0.00 | 5 | 2 | 0.39 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 230.00 | 0.01 | 0.62 | 0.32 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 88 | 0.39 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 235.00 | 0.01 | 0.72 | 0.37 | 0.19 | -0.21 | -52.50% | 0.00 | 4 | 8 | 0.35 | -0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 240.00 | 0.19 | 0.75 | 0.47 | 0.33 | -0.42 | -56.00% | 0.00 | 138 | 260 | 0.35 | -0.06 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 245.00 | 0.50 | 0.88 | 0.69 | 0.63 | -0.44 | -41.13% | 0.00 | 38 | 944 | 0.35 | -0.09 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 250.00 | 0.83 | 1.03 | 0.93 | 1.06 | -0.88 | -45.37% | 0.00 | 31 | 1,433 | 0.30 | -0.16 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 255.00 | 1.62 | 2.06 | 1.84 | 2.01 | -1.37 | -40.54% | 0.01 | 34 | 114 | 0.29 | -0.24 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 260.00 | 2.92 | 3.50 | 3.21 | 3.26 | -2.21 | -40.41% | 0.01 | 85 | 127 | 0.28 | -0.35 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 265.00 | 5.05 | 5.35 | 5.20 | 5.34 | -3.39 | -38.84% | 0.02 | 19 | 53 | 0.27 | -0.50 | 0.03 | -0.22 | 5/20/2026 | 5/20/2026 2:58:54 PM EST |
| 270.00 | 7.85 | 8.60 | 8.23 | 8.69 | % | 0.03 | 120 | 0 | 0.28 | -0.65 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 2:58:54 PM EST | |
| 275.00 | 11.35 | 12.45 | 11.90 | 15.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.78 | 0.02 | -0.16 | 5/19/2026 | 5/20/2026 2:58:54 PM EST |
| 280.00 | 15.35 | 17.95 | 16.65 | 17.50 | % | 0.06 | 1 | 0 | 0.42 | -0.87 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 2:58:54 PM EST | |
| 285.00 | 19.35 | 22.45 | 20.90 | % | 0.07 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.08 | 5/20/2026 2:58:54 PM EST | |||
| 290.00 | 24.50 | 27.40 | 25.95 | % | 0.09 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.05 | 5/20/2026 2:58:54 PM EST | |||
| 295.00 | 29.15 | 32.35 | 30.75 | 27.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:58:54 PM EST |
| 300.00 | 34.35 | 37.35 | 35.85 | % | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:58:54 PM EST | |||
| 305.00 | 39.40 | 42.35 | 40.88 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:54 PM EST | |||
| 310.00 | 44.10 | 47.35 | 45.73 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 315.00 | 49.15 | 52.35 | 50.75 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST | |||
| 320.00 | 54.25 | 57.35 | 55.80 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:54 PM EST |