Previous-day view · Wed Sep 16 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 246.17
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.
140 contracts
96 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1,199 | 2 | - | - | 139.10 | 142.80 | $105.00 | 0.00 | 0.21 | 525% | -0.01 | 6 | 2,052 |
| 63 | 1 | - | - | 134.00 | 137.80 | $110.00 | 0.00 | 1.46 | 384% | -0.00 | 1 | 741 |
| 59 | 21 | - | - | 129.00 | 132.85 | $115.00 | 0.00 | 1.46 | 340% | -0.00 | 1 | 290 |
| 205 | 10 | - | - | 124.10 | 127.80 | $120.00 | 0.00 | 1.46 | 370% | -0.00 | 3 | 382 |
| 334 | 174 | - | - | 119.10 | 122.75 | $125.00 | 0.00 | 1.46 | 341% | -0.00 | 3 | 423 |
| 128 | 1 | - | - | 114.10 | 117.85 | $130.00 | 0.00 | 1.46 | 286% | -0.00 | 100 | 6,374 |
| 86 | 3 | - | - | 109.05 | 111.50 | $135.00 | 0.00 | 0.01 | 308% | -0.00 | 1 | 1,518 |
| 104 | 1 | 0.98 | 370% | 105.45 | 107.85 | $140.00 | 0.00 | 1.46 | 254% | -0.00 | 1 | 2,929 |
| 132 | 1 | - | - | 99.10 | 102.85 | $145.00 | 0.00 | 0.01 | 290% | -0.01 | 1 | 1,589 |
| 420 | 19 | - | - | 94.10 | 97.40 | $150.00 | 0.00 | 1.17 | 224% | -0.00 | 15 | 6,552 |
| 215 | 2 | - | - | 89.15 | 92.85 | $155.00 | 0.00 | 0.79 | 214% | -0.00 | 3 | 4,283 |
| 337 | 11 | - | - | 84.15 | 86.55 | $160.00 | 0.00 | 1.16 | 200% | -0.00 | 3 | 16,511 |
| 518 | 6 | - | - | 79.15 | 82.70 | $165.00 | 0.00 | 0.01 | 207% | -0.00 | 4 | 8,014 |
| 265 | 2 | - | - | 74.15 | 77.30 | $170.00 | 0.00 | 0.21 | 186% | -0.00 | 7 | 11,119 |
| 328 | 3 | - | - | 70.30 | 71.85 | $175.00 | 0.00 | 0.11 | 165% | -0.00 | 3 | 11,764 |
| 625 | 68 | - | - | 64.15 | 67.10 | $180.00 | 0.00 | 0.01 | 149% | -0.00 | 3 | 8,609 |
| 325 | 13 | - | - | 59.15 | 62.30 | $185.00 | 0.00 | 0.03 | 134% | -0.00 | 158 | 6,269 |
| 1,678 | 3 | 0.99 | 158% | 54.80 | 57.90 | $190.00 | 0.00 | 1.10 | 122% | -0.00 | 67 | 14,648 |
| 360 | 8 | - | - | 49.15 | 52.85 | $195.00 | 0.00 | 0.02 | 115% | -0.00 | 941 | 7,074 |
| 3,219 | 73 | - | - | 45.60 | 46.55 | $200.00 | 0.01 | 0.03 | 104% | -0.00 | 325 | 13,267 |
| 1,866 | 119 | - | - | 39.85 | 41.60 | $205.00 | 0.01 | 0.04 | 94% | -0.00 | 9 | 7,986 |
| 4,045 | 619 | - | - | 35.70 | 36.55 | $210.00 | 0.01 | 0.04 | 83% | -0.00 | 54 | 11,456 |
| 1,727 | 488 | - | - | 30.70 | 31.55 | $215.00 | 0.02 | 0.05 | 74% | -0.01 | 61 | 8,813 |
| 5,046 | 3,959 | - | - | 25.75 | 26.45 | $220.00 | 0.03 | 0.04 | 63% | -0.01 | 920 | 15,977 |
| 4,014 | 6,013 | - | - | 20.75 | 21.40 | $225.00 | 0.04 | 0.06 | 54% | -0.01 | 240 | 10,245 |
| 20 | 1,915 | - | - | 17.60 | 18.35 | $227.50 | 0.06 | 0.07 | 50% | -0.02 | 98 | 536 |
| 6,173 | 3,842 | - | - | 15.75 | 16.45 | $230.00 | 0.08 | 0.09 | 46% | -0.02 | 1,385 | 15,864 |
| 37 | 14,302 | 0.99 | 34% | 13.35 | 14.15 | $232.50 | 0.12 | 0.14 | 43% | -0.04 | 1,356 | 709 |
| 4,109 | 7,259 | - | - | 10.10 | 11.50 | $235.00 | 0.19 | 0.24 | 41% | -0.06 | 2,846 | 10,161 |
| 173 | 8,037 | - | - | 8.10 | 8.70 | $237.50 | 0.33 | 0.35 | 37% | -0.10 | 3,693 | 4,706 |
| 7,938 | 6,963 | 0.85 | 33% | 6.55 | 6.90 | $240.00 | 0.61 | 0.63 | 35% | -0.17 | 10,673 | 15,180 |
| 211 | 8,141 | 0.75 | 30% | 4.35 | 4.85 | $242.50 | 1.12 | 1.24 | 35% | -0.28 | 4,080 | 3,897 |
| 9,773 | 6,431 | 0.60 | 28% | 2.70 | 2.81 | $245.00 | 1.97 | 2.13 | 34% | -0.42 | 16,808 | 11,382 |
| 1,682 | 10,758 | 0.42 | 32% | 1.83 | 1.90 | $247.50 | 3.15 | 3.40 | 34% | -0.57 | 4,674 | 3,243 |
| 17,269 | 24,356 | 0.27 | 32% | 1.00 | 1.06 | $250.00 | 4.75 | 5.10 | 34% | -0.72 | 4,842 | 17,933 |
| 3,515 | 14,099 | 0.16 | 33% | 0.51 | 0.55 | $252.50 | 6.75 | 7.15 | 35% | -0.82 | 2,296 | 3,054 |
| 15,759 | 35,096 | 0.09 | 34% | 0.27 | 0.29 | $255.00 | 9.00 | 9.45 | 39% | -0.88 | 3,636 | 7,878 |
| 10,905 | 3,420 | 0.05 | 36% | 0.14 | 0.17 | $257.50 | 11.25 | 12.00 | 43% | -0.91 | 3,017 | 1,249 |
| 28,247 | 18,358 | 0.03 | 39% | 0.08 | 0.10 | $260.00 | 13.80 | 14.50 | 51% | -0.92 | 3,833 | 13,792 |
| 8,989 | 5,751 | 0.02 | 40% | 0.04 | 0.06 | $262.50 | 16.10 | 16.85 | 49% | -0.96 | 10,230 | 735 |
| 30,945 | 5,354 | 0.01 | 41% | 0.02 | 0.03 | $265.00 | 18.70 | 19.30 | 56% | -0.96 | 5,822 | 2,948 |
| 10,122 | 2,115 | 0.01 | 44% | 0.01 | 0.03 | $267.50 | 21.10 | 21.90 | 62% | -0.96 | 14,222 | 162 |
| 31,255 | 6,637 | 0.01 | 48% | 0.01 | 0.02 | $270.00 | 23.60 | 24.45 | 69% | -0.96 | 2,200 | 1,632 |
| 3,690 | 1,348 | 0.00 | 52% | 0.00 | 0.01 | $272.50 | 26.15 | 26.90 | 75% | -0.96 | 959 | 13 |
| 19,094 | 893 | 0.00 | 56% | 0.01 | 0.02 | $275.00 | 28.60 | 29.45 | 81% | -0.96 | 1,450 | 510 |
| 2,704 | 195 | 0.00 | 60% | 0.00 | 0.01 | $277.50 | 31.10 | 31.95 | 86% | -0.97 | 680 | 0 |
| 38,290 | 695 | 0.00 | 64% | 0.01 | 0.02 | $280.00 | 33.60 | 34.45 | 92% | -0.97 | 1,771 | 421 |
| 1,824 | 6 | 0.00 | 68% | 0.00 | 0.01 | $282.50 | 35.20 | 37.75 | 92% | -0.97 | 792 | 0 |
| 14,358 | 157 | 0.00 | 72% | 0.00 | 0.01 | $285.00 | 37.70 | 40.25 | 97% | -0.98 | 220 | 21 |
| 20,501 | 29 | 0.00 | 79% | 0.00 | 0.01 | $290.00 | 42.70 | 45.25 | 106% | -0.98 | 11 | 3 |
| 11,979 | 62 | 0.00 | 86% | 0.00 | 0.03 | $295.00 | 47.10 | 50.45 | - | - | 1 | 0 |
| 35,443 | 200 | 0.00 | 96% | 0.00 | 0.01 | $300.00 | 53.00 | 55.45 | 145% | -0.96 | 10 | 6 |
| 9,450 | 67 | 0.01 | 113% | 0.00 | 0.05 | $305.00 | 58.05 | 60.95 | 168% | -0.95 | 6 | 0 |
| 9,268 | 22 | 0.00 | 107% | 0.00 | 0.01 | $310.00 | 62.30 | 65.95 | 156% | -0.97 | 2 | 1 |
| 12,522 | 9 | 0.00 | 114% | 0.00 | 1.16 | $315.00 | 67.30 | 70.95 | 165% | -0.97 | 14 | 0 |
| 15,496 | 1 | 0.00 | 124% | 0.00 | 0.79 | $320.00 | 72.25 | 75.95 | 171% | -0.98 | 23 | 0 |
| 7,502 | 7 | 0.00 | 127% | 0.00 | 0.05 | $325.00 | 77.30 | 81.10 | 188% | -0.97 | 15 | 0 |
| 6,189 | 1 | 0.00 | 145% | 0.00 | 0.10 | $330.00 | 82.30 | 85.95 | 190% | -0.98 | 1 | 0 |
| 20,107 | 19 | 0.00 | 143% | 0.00 | 0.09 | $335.00 | 87.25 | 90.95 | 195% | -0.98 | 110 | 0 |
| 6,430 | 1 | 0.01 | 165% | 0.00 | 0.01 | $340.00 | 92.25 | 95.95 | 203% | -0.98 | 17 | 0 |
| 1,030 | 443 | 0.00 | 161% | 0.00 | 0.11 | $345.00 | 97.25 | 100.95 | 211% | -0.98 | 0 | 0 |
| 19,063 | 19 | 0.00 | 159% | 0.00 | 0.21 | $350.00 | 102.25 | 106.00 | 221% | -0.98 | 1 | 0 |
| 51 | 25 | 0.00 | 181% | 0.00 | 0.21 | $355.00 | 107.25 | 111.00 | 228% | -0.98 | 0 | 0 |
| 5,945 | 1 | 0.00 | 192% | 0.00 | 0.07 | $360.00 | 112.25 | 115.95 | 234% | -0.98 | 1 | 0 |
| 6,987 | 80 | 0.00 | 193% | 0.00 | 0.21 | $370.00 | 122.30 | 125.95 | 251% | -0.98 | 1 | 0 |
| 329 | 10 | 0.00 | 196% | 0.00 | 0.73 | $375.00 | 127.30 | 130.95 | 258% | -0.98 | 0 | 0 |
| 3,922 | 1 | 0.00 | 199% | 0.00 | 1.46 | $380.00 | 132.30 | 136.00 | 267% | -0.98 | 1 | 0 |
| 909 | 10 | 0.00 | 225% | 0.00 | 0.09 | $390.00 | 142.30 | 145.95 | 279% | -0.98 | 1 | 0 |
| 1,310 | 10 | 0.00 | 223% | 0.00 | 0.01 | $400.00 | 152.30 | 155.95 | 292% | -0.98 | 0 | 0 |
| 1,265 | 2 | 0.00 | 233% | 0.00 | 0.01 | $410.00 | 163.05 | 166.45 | 356% | -0.96 | 6 | 0 |