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
AAL 13.54
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.
62 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 179 | 36 | 0.95 | 758% | 8.35 | 9.40 | $5.00 | 0.00 | 0.32 | - | - | 6 | 9 |
| 16 | 38 | - | - | 6.50 | 8.55 | $6.00 | 0.00 | 2.13 | - | - | 3 | 3 |
| 4 | 33 | - | - | 5.40 | 7.50 | $7.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 5 | 9 | 0.96 | 311% | 4.60 | 6.65 | $8.00 | 0.00 | 0.01 | - | - | 12 | 5,000 |
| 43 | 3 | - | - | 3.50 | 5.05 | $9.00 | 0.00 | 0.04 | - | - | 3 | 20 |
| 18 | 20 | 0.86 | 303% | 3.50 | 4.30 | $10.00 | 0.00 | 0.05 | 143% | -0.02 | 10 | 37 |
| 37 | 4 | - | - | 2.55 | 3.40 | $10.50 | 0.00 | 0.22 | 142% | -0.04 | 2 | 17 |
| 62 | 13 | 1.00 | 0% | 2.34 | 2.74 | $11.00 | 0.00 | 0.01 | 109% | -0.03 | 9 | 2,275 |
| 29 | 25 | 0.94 | 104% | 1.93 | 2.24 | $11.50 | 0.00 | 0.01 | 85% | -0.03 | 3 | 672 |
| 85 | 301 | 0.92 | 85% | 1.40 | 1.79 | $12.00 | 0.00 | 0.01 | 66% | -0.04 | 235 | 4,243 |
| 262 | 189 | - | - | 0.94 | 1.13 | $12.50 | 0.02 | 0.03 | 53% | -0.07 | 2,139 | 23,742 |
| 2,818 | 7,641 | 0.77 | 55% | 0.61 | 0.70 | $13.00 | 0.06 | 0.08 | 45% | -0.19 | 3,603 | 6,467 |
| 4,608 | 13,610 | 0.54 | 49% | 0.29 | 0.32 | $13.50 | 0.21 | 0.25 | 44% | -0.46 | 408 | 1,331 |
| 20,889 | 6,977 | 0.28 | 50% | 0.11 | 0.13 | $14.00 | 0.47 | 0.74 | 56% | -0.70 | 114 | 1,014 |
| 2,640 | 1,979 | 0.09 | 48% | 0.02 | 0.04 | $14.50 | 0.80 | 1.13 | 36% | -0.97 | 1,276 | 385 |
| 1,784 | 211 | 0.06 | 59% | 0.00 | 0.01 | $15.00 | 1.20 | 2.01 | 103% | -0.81 | 10 | 20 |
| 949 | 46 | 0.05 | 74% | 0.00 | 0.22 | $15.50 | 1.78 | 2.60 | 144% | -0.79 | 5 | 50 |
| 266 | 1 | 0.08 | 107% | 0.00 | 3.80 | $16.00 | 2.28 | 3.20 | 175% | -0.79 | 15 | 3 |
| 123 | 1 | 0.06 | 117% | 0.00 | 3.80 | $16.50 | 2.79 | 3.10 | - | - | 12 | 3 |
| 242 | 5 | 0.04 | 118% | 0.00 | 3.80 | $17.00 | 3.20 | 3.60 | - | - | 5 | 2 |
| 674 | 1 | 0.15 | 209% | 0.00 | 0.11 | $17.50 | 3.35 | 4.85 | 187% | -0.88 | 7 | 1 |
| 52 | 1 | 0.03 | 141% | 0.00 | 3.80 | $18.00 | 4.15 | 4.65 | - | - | 12 | 1 |
| 2 | 1 | 0.03 | 151% | 0.00 | 3.80 | $18.50 | 4.60 | 5.80 | 249% | -0.85 | 5 | 0 |
| 3 | 1 | 0.17 | 288% | 0.00 | 0.32 | $19.00 | 4.95 | 6.00 | 155% | -0.98 | 6 | 0 |
| 56 | 2 | 0.10 | 247% | 0.00 | 0.32 | $19.50 | 5.35 | 6.35 | - | - | 6 | 0 |
| 2 | 1 | 0.04 | 204% | 0.00 | 3.80 | $20.00 | 5.90 | 6.70 | - | - | 4 | 1 |
| 2 | 1 | 0.20 | 373% | 0.00 | 3.80 | $20.50 | 6.30 | 7.15 | - | - | 3 | 0 |
| 0 | 0 | 0.13 | 318% | 0.00 | 0.21 | $21.00 | 6.95 | 8.50 | 320% | -0.87 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 3.80 | $21.50 | 7.80 | 8.40 | 288% | -0.92 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.21 | $22.00 | 7.45 | 9.50 | 211% | -0.98 | 6 | 7 |
| 4 | 5 | 0.18 | 435% | 0.00 | 0.04 | $23.00 | 8.60 | 10.50 | 290% | -0.94 | 9 | 0 |