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
AAOX 10.95
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.
66 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 7.90 | 12.00 | $1.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 1 | 2 | - | - | 6.90 | 11.00 | $2.00 | 0.00 | 2.80 | - | - | 0 | 0 |
| 2 | 4 | - | - | 6.10 | 9.60 | $3.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 1 | 2 | 0.98 | 206% | 4.90 | 9.10 | $4.00 | 0.00 | 2.80 | 305% | -0.05 | 1 | 32 |
| 0 | 0 | 0.97 | 189% | 3.90 | 8.20 | $5.00 | 0.00 | 2.40 | 312% | -0.09 | 35 | 107 |
| 0 | 0 | - | - | 3.20 | 6.70 | $6.00 | 0.15 | 0.20 | 178% | -0.06 | 39 | 385 |
| 15 | 5 | 0.88 | 189% | 3.90 | 4.90 | $7.00 | 0.30 | 0.40 | 176% | -0.11 | 303 | 341 |
| 7 | 2 | 0.85 | 145% | 2.75 | 4.00 | $8.00 | 0.55 | 0.70 | 176% | -0.18 | 85 | 458 |
| 53 | 20 | 0.75 | 179% | 2.60 | 3.40 | $9.00 | 0.95 | 1.00 | 174% | -0.25 | 228 | 375 |
| 133 | 61 | 0.67 | 169% | 2.00 | 2.75 | $10.00 | 1.35 | 1.55 | 173% | -0.33 | 84 | 191 |
| 131 | 88 | 0.59 | 171% | 1.85 | 2.00 | $11.00 | 1.90 | 2.20 | 180% | -0.41 | 20 | 29 |
| 163 | 592 | 0.51 | 173% | 1.50 | 1.70 | $12.00 | 2.45 | 2.85 | 175% | -0.49 | 3 | 166 |
| 120 | 115 | 0.45 | 178% | 1.20 | 1.45 | $13.00 | 2.90 | 4.50 | 208% | -0.52 | 8 | 24 |
| 99 | 479 | 0.40 | 184% | 1.10 | 1.25 | $14.00 | 3.00 | 6.30 | 226% | -0.55 | 62 | 69 |
| 907 | 254 | 0.33 | 179% | 0.80 | 1.00 | $15.00 | 4.40 | 5.60 | 186% | -0.65 | 1 | 48 |
| 707 | 82 | 0.29 | 184% | 0.65 | 0.90 | $16.00 | 3.80 | 7.00 | 140% | -0.80 | 8 | 11 |
| 73 | 480 | 0.25 | 184% | 0.55 | 0.75 | $17.00 | 5.00 | 8.80 | 209% | -0.70 | 10 | 28 |
| 39 | 46 | 0.21 | 184% | 0.30 | 0.75 | $18.00 | 5.90 | 9.40 | 195% | -0.76 | 3 | 14 |
| 19 | 656 | 0.20 | 194% | 0.40 | 0.60 | $19.00 | 6.80 | 10.30 | 198% | -0.79 | 2 | 13 |
| 335 | 280 | 0.14 | 174% | 0.15 | 0.45 | $20.00 | 7.70 | 11.30 | 202% | -0.81 | 2 | 229 |
| 1 | 1 | 0.14 | 188% | 0.15 | 0.50 | $21.00 | 8.70 | 12.30 | 212% | -0.82 | 1 | 14 |
| 1 | 1 | 0.14 | 197% | 0.10 | 0.55 | $22.00 | 9.60 | 13.30 | 213% | -0.83 | 3 | 4 |
| 3 | 2 | 0.16 | 220% | 0.05 | 0.80 | $23.00 | 10.50 | 14.20 | 208% | -0.87 | 1 | 5 |
| 2 | 2 | 0.28 | 306% | 0.05 | 2.15 | $24.00 | 11.60 | 15.20 | 223% | -0.86 | 1 | 3 |
| 38 | 34 | 0.09 | 198% | 0.15 | 0.25 | $25.00 | 12.60 | 16.10 | 224% | -0.87 | 4 | 13 |
| 0 | 0 | 0.17 | 253% | 0.00 | 2.75 | $26.00 | 13.00 | 17.30 | 190% | -0.94 | 1 | 1 |
| 1 | 1 | 0.17 | 263% | 0.00 | 1.10 | $27.00 | 14.60 | 18.00 | 231% | -0.89 | 1 | 9 |
| 0 | 0 | 0.20 | 293% | 0.00 | 5.00 | $28.00 | 15.50 | 19.00 | 226% | -0.91 | 1 | 16 |
| 0 | 6 | 0.28 | 357% | 0.00 | 3.50 | $29.00 | 15.90 | 20.20 | 154% | -1.00 | 1 | 1 |
| 2 | 1 | 0.13 | 264% | 0.00 | 0.20 | $30.00 | 17.50 | 21.00 | 237% | -0.91 | 10 | 18 |
| 6 | 6 | 0.07 | 228% | 0.00 | 3.60 | $31.00 | 17.90 | 22.20 | 164% | -1.00 | 1 | 1 |
| 0 | 0 | 0.27 | 376% | 0.00 | 2.25 | $32.00 | 18.90 | 23.20 | 169% | -1.00 | 0 | 0 |
| 0 | 0 | 0.27 | 383% | 0.00 | 5.00 | $33.00 | 20.50 | 23.90 | 243% | -0.93 | 2 | 7 |