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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
AAP 41.01
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.
136 contracts
84 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 380% | 18.40 | 22.10 | $21.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 5 | 0.96 | 388% | 17.60 | 21.10 | $22.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 8 | 0.95 | 386% | 16.80 | 20.10 | $23.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 4 | 0.94 | 370% | 15.70 | 19.30 | $24.00 | 0.00 | 1.55 | - | - | 0 | 0 |
| 2 | 7 | 0.93 | 354% | 15.00 | 18.10 | $25.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 2 | 7 | 0.93 | 340% | 14.10 | 17.10 | $26.00 | 0.00 | 1.60 | - | - | 0 | 0 |
| 0 | 1 | 0.92 | 326% | 13.20 | 16.10 | $27.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 238% | 11.40 | 15.10 | $28.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 253% | 10.80 | 14.10 | $29.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 2 | 0.95 | 192% | 9.30 | 13.10 | $30.00 | 0.00 | 1.05 | - | - | 1 | 0 |
| 0 | 2 | 0.91 | 215% | 8.80 | 12.10 | $31.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 2 | 2 | 0.90 | 197% | 7.80 | 11.10 | $32.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 143% | 6.30 | 10.10 | $33.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 0.87 | 171% | 6.00 | 9.10 | $34.00 | 0.00 | 0.95 | 160% | -0.12 | 1 | 1 |
| 0 | 1 | 0.87 | 143% | 4.80 | 8.10 | $35.00 | 0.00 | 0.35 | 105% | -0.07 | 1 | 127 |
| 0 | 1 | 0.85 | 138% | 4.30 | 7.70 | $35.50 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.84 | 133% | 3.90 | 7.20 | $36.00 | 0.00 | 0.75 | 101% | -0.10 | 10 | 17 |
| 0 | 0 | 0.83 | 124% | 3.40 | 6.70 | $36.50 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.80 | 124% | 3.10 | 6.20 | $37.00 | 0.00 | 0.75 | 75% | -0.09 | 1 | 25 |
| 0 | 1 | 0.80 | 106% | 2.20 | 5.90 | $37.50 | 0.00 | 0.35 | 75% | -0.12 | 42 | 14 |
| 0 | 3 | 0.75 | 118% | 2.40 | 5.30 | $38.00 | 0.05 | 1.35 | 108% | -0.24 | 10 | 30 |
| 0 | 2 | 0.73 | 104% | 1.70 | 4.90 | $38.50 | 0.10 | 0.60 | 72% | -0.19 | 16 | 9 |
| 0 | 20 | 0.81 | 55% | 0.75 | 3.80 | $39.00 | 0.15 | 0.75 | 70% | -0.24 | 35 | 18 |
| 0 | 0 | 0.69 | 79% | 0.90 | 3.60 | $39.50 | 0.20 | 0.80 | 63% | -0.28 | 39 | 9 |
| 32 | 10 | 0.63 | 86% | 1.00 | 3.10 | $40.00 | 0.40 | 0.95 | 65% | -0.34 | 97 | 122 |
| 208 | 1 | 0.59 | 60% | 0.90 | 1.75 | $40.50 | 0.45 | 1.20 | 61% | -0.41 | 49 | 12 |
| 13 | 22 | 0.52 | 79% | 0.30 | 2.45 | $41.00 | 0.80 | 1.25 | 60% | -0.49 | 473 | 94 |
| 6 | 8 | 0.44 | 59% | 0.70 | 0.95 | $41.50 | 1.05 | 1.55 | 59% | -0.56 | 53 | 7 |
| 125 | 160 | 0.36 | 60% | 0.55 | 0.70 | $42.00 | 1.20 | 1.95 | 57% | -0.64 | 75 | 270 |
| 535 | 100 | 0.31 | 62% | 0.20 | 0.85 | $42.50 | 0.75 | 3.00 | 53% | -0.73 | 20 | 99 |
| 951 | 255 | 0.24 | 60% | 0.25 | 0.45 | $43.00 | 1.30 | 3.50 | 64% | -0.75 | 6 | 175 |
| 49 | 79 | 0.24 | 73% | 0.15 | 0.70 | $43.50 | 0.90 | 4.40 | 51% | -0.86 | 3 | 10 |
| 210 | 59 | 0.16 | 64% | 0.10 | 0.35 | $44.00 | 1.65 | 4.80 | 65% | -0.84 | 14 | 32 |
| 157 | 199 | 0.15 | 73% | 0.05 | 0.45 | $44.50 | 2.30 | 4.80 | 51% | -0.93 | 1 | 42 |
| 498 | 457 | 0.11 | 68% | 0.05 | 0.25 | $45.00 | 2.70 | 5.30 | 42% | -0.98 | 3 | 28 |
| 52 | 14 | 0.10 | 74% | 0.00 | 0.25 | $45.50 | 2.40 | 5.90 | - | - | 2 | 12 |
| 239 | 64 | 0.08 | 76% | 0.05 | 0.20 | $46.00 | 3.00 | 6.20 | - | - | 15 | 70 |
| 22 | 14 | 0.10 | 88% | 0.00 | 0.15 | $46.50 | 3.60 | 7.10 | - | - | 1 | 0 |
| 120 | 13 | 0.06 | 83% | 0.00 | 0.25 | $47.00 | 3.90 | 7.70 | - | - | 3 | 10 |
| 24 | 26 | 0.06 | 87% | 0.00 | 0.20 | $47.50 | 4.40 | 8.10 | - | - | 2 | 1 |
| 187 | 24 | 0.25 | 191% | 0.00 | 0.05 | $48.00 | 4.90 | 8.60 | - | - | 1 | 5 |
| 1 | 1 | 0.06 | 96% | 0.00 | 0.75 | $48.50 | 5.70 | 9.20 | - | - | 0 | 0 |
| 116 | 4 | 0.05 | 101% | 0.00 | 4.20 | $49.00 | 5.90 | 9.20 | - | - | 8 | 10 |
| 5 | 5 | 0.08 | 121% | 0.00 | 0.75 | $49.50 | 7.10 | 9.90 | 77% | -0.99 | 0 | 0 |
| 110 | 2 | 0.12 | 147% | 0.00 | 0.10 | $50.00 | 6.90 | 10.90 | - | - | 1 | 5 |
| 3 | 1 | 0.06 | 129% | 0.00 | 1.10 | $51.00 | 7.80 | 11.90 | - | - | 2 | 0 |
| 5 | 1 | 0.06 | 137% | 0.00 | 1.45 | $52.00 | 8.90 | 11.60 | - | - | 2 | 1 |
| 4 | 1 | 0.09 | 171% | 0.00 | 0.75 | $53.00 | 10.50 | 13.90 | 159% | -0.93 | 2 | 0 |
| 0 | 0 | 0.11 | 197% | 0.00 | 2.15 | $54.00 | 10.90 | 14.90 | - | - | 0 | 0 |
| 30 | 6 | 0.09 | 193% | 0.00 | 0.20 | $55.00 | 11.90 | 15.90 | - | - | 5 | 0 |
| 0 | 0 | 0.20 | 291% | 0.00 | 2.15 | $56.00 | 12.90 | 17.00 | - | - | 0 | 0 |
| 1 | 1 | 0.11 | 228% | 0.00 | 0.75 | $57.00 | 13.90 | 18.00 | - | - | 0 | 0 |
| 7 | 5 | 0.06 | 199% | 0.00 | 0.95 | $58.00 | 15.60 | 18.90 | 207% | -0.93 | 2 | 0 |
| 0 | 0 | 0.09 | 240% | 0.00 | 2.10 | $59.00 | 15.90 | 20.00 | - | - | 0 | 0 |
| 4 | 4 | 0.09 | 248% | 0.00 | 2.15 | $60.00 | 16.90 | 20.80 | - | - | 0 | 0 |
| 1 | 4 | 0.10 | 262% | 0.00 | 0.95 | $61.00 | 17.80 | 21.90 | - | - | 0 | 0 |
| 0 | 0 | 0.29 | 479% | 0.00 | 1.80 | $62.00 | 18.80 | 22.80 | - | - | 0 | 0 |
| 1 | 1 | 0.27 | 465% | 0.00 | 2.15 | $63.00 | 19.90 | 23.90 | - | - | 1 | 0 |
| 1 | 2 | 0.27 | 477% | 0.00 | 2.10 | $64.00 | 20.90 | 24.90 | - | - | 0 | 0 |
| 1 | 2 | 0.23 | 445% | 0.00 | 2.10 | $65.00 | 21.80 | 25.90 | - | - | 0 | 0 |
| 0 | 0 | 0.22 | 448% | 0.00 | 2.60 | $66.00 | 22.90 | 26.70 | - | - | 0 | 0 |
| 1 | 1 | 0.20 | 431% | 0.00 | 2.10 | $67.00 | 23.90 | 27.90 | - | - | 0 | 0 |
| 1 | 3 | 0.15 | 381% | 0.00 | 2.10 | $68.00 | 24.90 | 28.90 | - | - | 0 | 0 |
| 1 | 1 | 0.17 | 422% | 0.00 | 2.10 | $69.00 | 25.80 | 29.90 | - | - | 0 | 0 |
| 2 | 1 | 0.16 | 413% | 0.00 | 2.10 | $70.00 | 26.80 | 30.70 | - | - | 1 | 0 |
| 1 | 1 | 0.14 | 400% | 0.00 | 2.10 | $71.00 | 27.80 | 31.90 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 409% | 0.00 | 2.10 | $75.00 | 31.90 | 35.90 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 477% | 0.00 | 1.05 | $80.00 | 36.80 | 40.90 | - | - | 0 | 0 |