Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
AMZN 258.39
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
86 contracts
64 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 71.65 | 74.60 | $185.00 | 0.00 | 0.28 | 175% | -0.00 | 1 | 6 |
| 0 | 0 | - | - | 66.65 | 69.60 | $190.00 | 0.00 | 0.28 | 146% | -0.00 | 4 | 701 |
| 3 | 6 | 0.99 | 170% | 61.65 | 65.50 | $195.00 | 0.00 | 0.28 | 135% | -0.00 | 8 | 5 |
| 16 | 68 | - | - | 56.75 | 59.45 | $200.00 | 0.00 | 0.08 | 135% | -0.01 | 3 | 5 |
| 9 | 30 | - | - | 51.65 | 54.35 | $205.00 | 0.00 | 0.08 | 124% | -0.01 | 1 | 8 |
| 7 | 44 | - | - | 46.65 | 49.60 | $210.00 | 0.00 | 0.08 | 103% | -0.00 | 3 | 24 |
| 0 | 0 | 1.00 | 90% | 41.65 | 45.25 | $215.00 | 0.00 | 0.03 | 92% | -0.00 | 12 | 27 |
| 22 | 2 | - | - | 36.80 | 39.35 | $220.00 | 0.00 | 0.07 | 83% | -0.00 | 33 | 34 |
| 9 | 2 | 0.98 | 87% | 33.20 | 33.90 | $225.00 | 0.00 | 0.03 | 69% | -0.00 | 12 | 15 |
| 7 | 48 | 0.98 | 81% | 30.70 | 31.40 | $227.50 | 0.00 | 0.03 | 66% | -0.00 | 2 | 16 |
| 29 | 31 | 0.98 | 78% | 28.20 | 28.95 | $230.00 | 0.01 | 0.02 | 59% | -0.00 | 78 | 247 |
| 16 | 6 | 0.98 | 72% | 25.70 | 26.45 | $232.50 | 0.01 | 0.03 | 56% | -0.01 | 8 | 299 |
| 35 | 12 | 0.97 | 66% | 23.20 | 23.95 | $235.00 | 0.01 | 0.02 | 49% | -0.00 | 363 | 767 |
| 17 | 136 | 0.97 | 61% | 20.75 | 21.45 | $237.50 | 0.02 | 0.03 | 46% | -0.01 | 57 | 825 |
| 74 | 449 | 0.96 | 55% | 18.25 | 18.95 | $240.00 | 0.02 | 0.05 | 44% | -0.01 | 667 | 1,454 |
| 142 | 502 | 0.96 | 48% | 15.75 | 16.45 | $242.50 | 0.05 | 0.06 | 40% | -0.02 | 586 | 593 |
| 207 | 502 | 0.95 | 43% | 13.30 | 13.95 | $245.00 | 0.07 | 0.09 | 37% | -0.03 | 2,053 | 1,635 |
| 325 | 2,044 | 0.93 | 39% | 10.85 | 11.55 | $247.50 | 0.13 | 0.15 | 34% | -0.05 | 1,410 | 377 |
| 524 | 3,320 | 0.90 | 33% | 8.55 | 8.95 | $250.00 | 0.24 | 0.27 | 32% | -0.09 | 3,239 | 1,758 |
| 1,444 | 2,009 | 0.83 | 32% | 6.40 | 6.70 | $252.50 | 0.51 | 0.54 | 31% | -0.16 | 3,424 | 1,208 |
| 3,046 | 7,686 | 0.72 | 31% | 4.45 | 4.70 | $255.00 | 1.00 | 1.09 | 30% | -0.28 | 4,231 | 232 |
| 1,566 | 13,545 | 0.57 | 31% | 2.89 | 2.99 | $257.50 | 1.91 | 2.13 | 31% | -0.44 | 3,483 | 211 |
| 2,033 | 27,618 | 0.40 | 31% | 1.72 | 1.80 | $260.00 | 3.15 | 3.35 | 30% | -0.60 | 1,191 | 90 |
| 1,161 | 10,403 | 0.26 | 31% | 0.95 | 0.99 | $262.50 | 4.80 | 5.10 | 30% | -0.75 | 452 | 27 |
| 1,717 | 21,182 | 0.16 | 32% | 0.51 | 0.57 | $265.00 | 6.85 | 7.20 | 31% | -0.86 | 1,486 | 99 |
| 1,038 | 7,854 | 0.09 | 33% | 0.27 | 0.29 | $267.50 | 8.90 | 9.60 | 30% | -0.94 | 444 | 31 |
| 898 | 6,569 | 0.05 | 35% | 0.16 | 0.17 | $270.00 | 11.25 | 12.00 | 27% | -0.99 | 105 | 0 |
| 337 | 817 | 0.03 | 36% | 0.06 | 0.10 | $272.50 | 13.70 | 14.45 | - | - | 36 | 0 |
| 360 | 739 | 0.02 | 39% | 0.05 | 0.06 | $275.00 | 16.15 | 16.90 | - | - | 16 | 3 |
| 230 | 191 | 0.01 | 42% | 0.03 | 0.04 | $277.50 | 18.65 | 19.35 | - | - | 20 | 0 |
| 316 | 237 | 0.01 | 43% | 0.01 | 0.03 | $280.00 | 21.15 | 21.85 | - | - | 0 | 0 |
| 6 | 6 | 0.01 | 46% | 0.00 | 0.02 | $282.50 | 23.65 | 24.35 | - | - | 8 | 0 |
| 8 | 1 | 0.01 | 58% | 0.00 | 0.06 | $285.00 | 25.05 | 28.30 | 62% | -0.98 | 0 | 0 |
| 140 | 4 | 0.01 | 63% | 0.00 | 0.02 | $290.00 | 31.05 | 33.30 | 101% | -0.93 | 0 | 0 |
| 1 | 1 | 0.00 | 68% | 0.00 | 0.08 | $295.00 | 35.05 | 38.40 | 86% | -0.98 | 0 | 0 |
| 5 | 5 | 0.00 | 75% | 0.00 | 0.02 | $300.00 | 41.05 | 43.40 | 124% | -0.94 | 0 | 0 |
| 2 | 2 | 0.00 | 82% | 0.00 | 0.20 | $305.00 | 46.05 | 48.40 | 134% | -0.94 | 0 | 0 |
| 2 | 3 | 0.00 | 86% | 0.00 | 0.02 | $310.00 | 51.05 | 53.40 | 144% | -0.95 | 0 | 0 |
| 1 | 8 | 0.00 | 93% | 0.00 | 0.28 | $315.00 | 56.05 | 58.30 | 152% | -0.95 | 0 | 0 |
| 6 | 8 | 0.00 | 103% | 0.00 | 0.48 | $320.00 | 61.05 | 63.30 | 161% | -0.95 | 0 | 0 |
| 0 | 6 | 0.02 | 139% | 0.00 | 0.28 | $325.00 | 65.05 | 68.40 | 138% | -0.99 | 0 | 0 |
| 3 | 2 | 0.00 | 113% | 0.00 | 0.32 | $330.00 | 70.05 | 73.30 | 136% | -0.99 | 0 | 0 |
| 1 | 11 | 0.00 | 122% | 0.00 | 0.07 | $335.00 | 74.50 | 78.30 | - | - | 0 | 0 |