Options Chain for AMAZON COM INC COM (AMZN) - $269.05 as of 5/22/2026 7:04:37 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 | 125.55 | 129.10 | 127.33 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 145.00 | 120.25 | 124.10 | 122.18 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 150.00 | 115.70 | 119.15 | 117.43 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 155.00 | 110.30 | 114.15 | 112.23 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 160.00 | 105.80 | 109.25 | 107.53 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 165.00 | 100.35 | 104.25 | 102.30 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 170.00 | 95.75 | 99.30 | 97.53 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 175.00 | 90.70 | 94.30 | 92.50 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 180.00 | 85.80 | 89.35 | 87.58 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 80.85 | 84.40 | 82.63 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 190.00 | 75.65 | 79.45 | 77.55 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 195.00 | 70.70 | 74.50 | 72.60 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 200.00 | 65.75 | 69.55 | 67.65 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 205.00 | 61.20 | 64.65 | 62.93 | % | 0.31 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 210.00 | 56.30 | 59.70 | 58.00 | 58.52 | % | 0.28 | 16 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 215.00 | 51.40 | 54.85 | 53.13 | 54.65 | % | 0.25 | 1 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 220.00 | 46.55 | 50.00 | 48.28 | 48.84 | % | 0.22 | 10 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 225.00 | 41.75 | 45.20 | 43.48 | 44.10 | +1.23 | +2.87% | 0.19 | 11 | 1 | 0.48 | 0.95 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 230.00 | 37.15 | 40.50 | 38.83 | % | 0.17 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 235.00 | 32.55 | 35.90 | 34.23 | 35.33 | -1.17 | -3.21% | 0.15 | 1 | 2 | 0.42 | 0.91 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 240.00 | 29.05 | 31.50 | 30.28 | 29.76 | -2.30 | -7.18% | 0.13 | 2 | 3 | 0.34 | 0.87 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 245.00 | 24.10 | 27.25 | 25.68 | 26.29 | % | 0.10 | 120 | 0 | 0.30 | 0.83 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 250.00 | 19.75 | 23.00 | 21.38 | 22.55 | % | 0.09 | 3 | 0 | 0.29 | 0.77 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 255.00 | 16.80 | 19.70 | 18.25 | 19.17 | +2.80 | +17.11% | 0.07 | 1 | 5 | 0.30 | 0.71 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 260.00 | 13.45 | 15.05 | 14.25 | 14.67 | -0.26 | -1.75% | 0.05 | 44 | 3 | 0.28 | 0.64 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 265.00 | 10.20 | 13.55 | 11.88 | 11.95 | -1.25 | -9.47% | 0.04 | 6 | 55 | 0.29 | 0.57 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 270.00 | 8.20 | 9.95 | 9.08 | 9.30 | -0.70 | -7.00% | 0.03 | 34 | 12 | 0.28 | 0.49 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 275.00 | 6.50 | 7.85 | 7.18 | 6.70 | -1.50 | -18.30% | 0.03 | 119 | 111 | 0.28 | 0.41 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 280.00 | 4.20 | 6.70 | 5.45 | 5.78 | -0.33 | -5.41% | 0.02 | 70 | 9 | 0.28 | 0.34 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 285.00 | 3.35 | 4.50 | 3.93 | 4.40 | -0.20 | -4.35% | 0.01 | 31 | 28 | 0.27 | 0.27 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 290.00 | 2.51 | 3.30 | 2.91 | 3.25 | -0.48 | -12.87% | 0.01 | 26 | 33 | 0.28 | 0.21 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 295.00 | 1.50 | 2.89 | 2.20 | 2.12 | -0.59 | -21.78% | 0.01 | 17 | 41 | 0.28 | 0.16 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 300.00 | 1.08 | 1.70 | 1.39 | 1.52 | -0.40 | -20.84% | 0.00 | 61 | 162 | 0.27 | 0.12 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 1.85 | 0.93 | 1.27 | -0.21 | -14.19% | 0.00 | 45 | 1 | 0.33 | 0.08 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 310.00 | 0.20 | 1.44 | 0.82 | 0.71 | -0.30 | -29.71% | 0.00 | 14 | 1 | 0.27 | 0.06 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 315.00 | 0.12 | 1.02 | 0.57 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.01 | 0.51 | 0.35 | % | 0.00 | 35 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 330.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 355.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 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 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.94 | 0.47 | 0.38 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 195.00 | 0.00 | 0.64 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.71 | 0.36 | 0.21 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 205.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 210.00 | 0.01 | 0.58 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 215.00 | 0.04 | 0.51 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.04 | 5/22/2026 3:59:55 PM EST | |||
| 220.00 | 0.18 | 0.68 | 0.43 | 0.59 | -0.17 | -22.37% | 0.00 | 5 | 3 | 0.33 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 225.00 | 0.18 | 1.07 | 0.63 | 0.76 | % | 0.00 | 13 | 0 | 0.31 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 230.00 | 0.15 | 1.83 | 0.99 | 1.02 | -0.03 | -2.86% | 0.00 | 20 | 2 | 0.30 | -0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 235.00 | 1.15 | 1.61 | 1.38 | 1.50 | +0.03 | +2.05% | 0.01 | 26 | 216 | 0.31 | -0.09 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 240.00 | 1.49 | 2.45 | 1.97 | 2.00 | -0.10 | -4.77% | 0.01 | 148 | 29 | 0.31 | -0.13 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 245.00 | 2.17 | 3.10 | 2.64 | 2.70 | +0.18 | +7.15% | 0.01 | 58 | 170 | 0.30 | -0.17 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 250.00 | 1.69 | 4.20 | 2.95 | 3.72 | +0.12 | +3.34% | 0.01 | 31 | 21 | 0.26 | -0.23 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 255.00 | 3.95 | 6.35 | 5.15 | 5.00 | +0.63 | +14.42% | 0.02 | 22 | 8 | 0.30 | -0.29 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 260.00 | 5.15 | 7.70 | 6.43 | 6.55 | -0.05 | -0.76% | 0.02 | 6 | 14 | 0.28 | -0.36 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 265.00 | 6.95 | 10.80 | 8.88 | 8.76 | -1.05 | -10.71% | 0.03 | 11 | 5 | 0.29 | -0.43 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 270.00 | 9.70 | 12.45 | 11.08 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | -0.51 | 0.02 | -0.14 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 275.00 | 12.45 | 15.35 | 13.90 | 13.01 | % | 0.05 | 4 | 0 | 0.28 | -0.59 | 0.02 | -0.14 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 280.00 | 15.85 | 18.70 | 17.28 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.13 | 5/22/2026 3:59:55 PM EST | |||
| 285.00 | 19.55 | 22.65 | 21.10 | % | 0.07 | 0 | 0 | 0.28 | -0.73 | 0.01 | -0.11 | 5/22/2026 3:59:55 PM EST | |||
| 290.00 | 23.55 | 26.40 | 24.98 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.10 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 295.00 | 27.85 | 30.90 | 29.38 | 28.40 | % | 0.10 | 1 | 0 | 0.36 | -0.84 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 300.00 | 32.35 | 35.65 | 34.00 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.07 | 5/22/2026 3:59:55 PM EST | |||
| 305.00 | 37.00 | 40.40 | 38.70 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 5/22/2026 3:59:55 PM EST | |||
| 310.00 | 41.80 | 45.25 | 43.53 | % | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 5/22/2026 3:59:55 PM EST | |||
| 315.00 | 46.65 | 50.10 | 48.38 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 320.00 | 51.60 | 55.05 | 53.33 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/22/2026 3:59:55 PM EST | |||
| 325.00 | 56.60 | 60.50 | 58.55 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 330.00 | 61.60 | 65.05 | 63.33 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 335.00 | 66.60 | 70.45 | 68.53 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 340.00 | 71.60 | 75.30 | 73.45 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 345.00 | 76.60 | 80.05 | 78.33 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 350.00 | 81.60 | 85.05 | 83.33 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 355.00 | 86.60 | 90.05 | 88.33 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 360.00 | 91.60 | 95.05 | 93.33 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 365.00 | 96.60 | 100.05 | 98.33 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 370.00 | 101.60 | 105.05 | 103.33 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 375.00 | 106.60 | 110.40 | 108.50 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 380.00 | 111.60 | 115.25 | 113.43 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |