Home Options AMZNChain

AMZN

Amazon.com, Inc.Close $259.34EOD only

Max Pain

$265.00

Next expiry May 20, 2026

Expected Move

±$3.68

1.4% from close

Price Gap

+5.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.59

Slightly call-heavy

Consensus

8.5/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects AMZN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

AMZN Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
205.00	53.93	52.40	55.55	-6.60	23	3	218.5%	0.983	0.0014	-0.656	0.006	0.005
210.00	48.95	47.45	51.10	-6.68	10	3	220.6%	0.970	0.0022	-1.032	0.009	0.006
215.00	43.86	42.85	45.85	-14.38	15	21	89.1%	1.000	0.0000	-0.026	0.000	0.006
220.00	38.86	37.45	40.70	-10.08	15	4	170.5%	0.971	0.0029	-0.800	0.009	0.006
225.00	33.81	32.45	35.85	-6.44	10	2	157.2%	0.962	0.0039	-0.916	0.011	0.006
230.00	29.20	28.50	30.85	-5.89	14	53	96.5%	0.992	0.0017	-0.172	0.003	0.006
240.00	19.27	18.70	20.00	-6.25	9	7	80.0%	0.970	0.0063	-0.401	0.009	0.006
242.50	16.00	16.45	17.75	-9.50	6	5	57.4%	0.988	0.0040	-0.151	0.004	0.007
245.00	13.56	12.55	15.80	-5.79	22	28	82.5%	0.910	0.0145	-0.935	0.022	0.006
250.00	9.25	9.15	9.75	-5.47	504	1,161	40.5%	0.960	0.0158	-0.268	0.012	0.007
252.50	6.45	7.00	7.40	-5.28	1,155	62	35.9%	0.925	0.0291	-0.373	0.019	0.006
255.00	4.70	4.75	5.00	-5.39	5,841	298	28.6%	0.873	0.0535	-0.430	0.028	0.006
257.50	2.95	2.87	2.98	-4.75	20,705	868	25.2%	0.711	0.1000	-0.605	0.046	0.005
260.00	1.53	1.50	1.56	-4.09	43,708	972	24.4%	0.427	0.1184	-0.663	0.053	0.003
262.50	0.70	0.68	0.71	-2.90	22,461	978	24.4%	0.176	0.0780	-0.434	0.035	0.001
265.00	0.31	0.29	0.32	-2.11	24,413	2,782	25.7%	0.056	0.0324	-0.199	0.015	0.000
267.50	0.13	0.12	0.14	-1.22	5,711	1,587	27.1%	0.015	0.0103	-0.070	0.005	0.000
270.00	0.06	0.05	0.06	-0.64	6,427	5,839	28.5%	0.004	0.0028	-0.021	0.001	0.000
272.50	0.03	0.02	0.04	-0.33	1,352	3,312	31.8%	0.002	0.0012	-0.011	0.001	0.000
275.00	0.03	0.01	0.03	-0.14	3,585	2,748	35.2%	0.001	0.0005	-0.006	0.000	0.000
277.50	0.01	0.01	0.03	-0.08	1,424	622	39.8%	0.001	0.0004	-0.006	0.000	0.000
280.00	0.01	0.00	0.02	-0.02	1,082	1,148	42.2%	0.000	0.0002	-0.003	0.000	0.000
282.50	0.01	0.00	0.02	0.00	844	1,410	46.9%	0.000	0.0002	-0.003	0.000	0.000
285.00	0.01	0.00	0.01	0.00	319	716	46.9%	0.000	0.0000	-0.001	0.000	0.000
287.50	0.02	0.00	0.02	0.01	4	559	50.8%	0.000	0.0000	-0.001	0.000	0.000
290.00	0.03	0.00	0.01	0.00	1	373	51.6%	0.000	0.0000	-0.000	0.000	0.000
292.50	0.16	0.00	0.28	0.00	19	93	81.3%	0.003	0.0007	-0.043	0.001	0.000
295.00	0.07	0.00	0.05	0.00	1	102	68.8%	0.000	0.0001	-0.003	0.000	0.000
297.50	0.02	0.00	0.05	0.00	3	12	72.7%	0.000	0.0001	-0.003	0.000	0.000
300.00	0.01	0.00	0.01	-0.01	4	302	65.6%	0.000	0.0000	-0.000	0.000	0.000
302.50	0.05	0.00	0.07	0.02	20	16	83.2%	0.000	0.0001	-0.005	0.000	0.000
305.00	0.14	0.00	0.42	0.03	1	10	110.9%	0.003	0.0006	-0.066	0.001	0.000
307.50	0.01	0.00	0.01	0.00	21	20	75.0%	0.000	0.0000	-0.000	0.000	0.000
310.00	0.03	0.00	0.04	-0.03	7	601	89.1%	0.000	0.0000	-0.002	0.000	0.000
312.50	0.11	0.00	0.42	0.09	1	7	124.6%	0.002	0.0004	-0.063	0.001	0.000
315.00	0.13	0.00	0.42	0.10	1	10	128.9%	0.002	0.0004	-0.061	0.001	0.000
320.00	0.01	0.00	0.05	0.00	12	13	105.5%	0.000	0.0000	-0.002	0.000	0.000
345.00	0.09	0.00	0.05	0.00	1	1	139.1%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	0.07	0.00	0.01	0.00	3	14	112.5%	-0.000	0.0000	-0.000	0.000	0.000
205.00	0.01	0.00	0.01	-0.17	3	7	103.1%	-0.000	0.0000	-0.000	0.000	0.000
210.00	0.01	0.00	0.01	-0.04	11	4	93.8%	-0.000	0.0000	-0.000	0.000	0.000
215.00	0.01	0.00	0.02	-0.01	29	12	89.1%	-0.000	0.0000	-0.001	0.000	0.000
220.00	0.01	0.00	0.02	-0.06	107	12	78.1%	-0.000	0.0000	-0.001	0.000	0.000
225.00	0.01	0.00	0.02	-0.01	51	27	68.8%	-0.000	0.0000	-0.001	0.000	0.000
230.00	0.01	0.00	0.03	-0.02	80	54	61.7%	-0.000	0.0000	-0.002	0.000	-0.000
235.00	0.02	0.01	0.04	-0.03	116	34	54.7%	-0.000	0.0001	-0.004	0.000	-0.000
240.00	0.03	0.01	0.03	-0.03	442	581	45.3%	-0.001	0.0003	-0.006	0.000	-0.000
242.50	0.04	0.01	0.03	-0.04	326	522	39.8%	-0.001	0.0004	-0.006	0.000	-0.000
245.00	0.04	0.03	0.06	-0.06	1,896	220	38.3%	-0.002	0.0013	-0.018	0.001	-0.000
247.50	0.07	0.05	0.07	-0.04	1,633	1,801	33.3%	-0.004	0.0023	-0.024	0.001	-0.000
250.00	0.11	0.11	0.12	-0.04	5,251	1,030	30.2%	-0.010	0.0063	-0.053	0.004	-0.000
252.50	0.22	0.20	0.23	0.03	11,008	885	27.5%	-0.031	0.0185	-0.128	0.009	-0.000
255.00	0.47	0.45	0.47	0.17	17,261	1,175	25.0%	-0.096	0.0502	-0.287	0.023	-0.001
257.50	1.02	1.01	1.07	0.57	18,264	1,570	24.2%	-0.282	0.1028	-0.546	0.046	-0.002
260.00	2.14	2.10	2.20	1.37	11,292	2,462	24.1%	-0.574	0.1196	-0.625	0.053	-0.004
262.50	3.87	3.70	3.90	2.41	1,657	1,637	24.9%	-0.819	0.0777	-0.420	0.036	-0.006
265.00	6.15	5.75	6.00	3.65	1,248	3,356	26.2%	-0.940	0.0333	-0.182	0.016	-0.007
267.50	8.27	8.00	8.45	4.16	281	568	32.3%	-0.965	0.0175	-0.138	0.010	-0.007
270.00	11.05	10.45	12.45	5.03	146	351	52.3%	-0.927	0.0195	-0.463	0.019	-0.007
272.50	16.17	12.60	15.05	7.56	60	216	57.0%	-0.949	0.0134	-0.372	0.014	-0.007
275.00	15.95	15.00	17.15	5.14	8	82	56.7%	-0.975	0.0077	-0.195	0.008	-0.007
277.50	11.00	16.70	20.05	0.00	6	38	54.8%	-0.990	0.0035	-0.063	0.003	-0.008
280.00	20.75	19.50	22.55	5.25	3	1	67.5%	-0.984	0.0043	-0.149	0.005	-0.008
282.50	11.15	21.70	25.05	0.00	0	0	66.1%	-0.993	0.0022	-0.056	0.003	-0.008
285.00	20.87	24.20	27.55	0.00	2	0	71.5%	-0.994	0.0018	-0.052	0.002	-0.008
290.00	18.15	29.20	32.55	0.00	0	0	82.0%	-0.995	0.0013	-0.046	0.002	-0.008
300.00	34.70	39.20	42.55	0.00	0	0	102.0%	-0.997	0.0008	-0.037	0.001	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.