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
ABCL 12.66
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.
48 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 237 | 11 | - | - | 10.80 | 12.20 | $1.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 264 | 367 | 0.98 | 575% | 10.10 | 11.90 | $2.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 131 | 1 | 0.97 | 422% | 8.90 | 11.00 | $3.00 | 0.00 | 0.30 | 409% | -0.03 | 10 | 192 |
| 626 | 10 | - | - | 8.50 | 8.70 | $4.00 | 0.00 | 3.90 | 373% | -0.05 | 1 | 596 |
| 2,603 | 5 | 0.94 | 295% | 7.00 | 9.00 | $5.00 | 0.00 | 3.90 | 208% | -0.02 | 10 | 1,133 |
| 5,171 | 1 | - | - | 6.40 | 6.80 | $6.00 | 0.00 | 3.90 | 171% | -0.03 | 5 | 5,028 |
| 1,314 | 4 | - | - | 3.90 | 5.80 | $7.00 | 0.00 | 0.05 | 150% | -0.04 | 2 | 330 |
| 2,069 | 88 | - | - | 4.50 | 4.80 | $8.00 | 0.00 | 0.05 | 113% | -0.04 | 16 | 367 |
| 595 | 44 | 0.95 | 87% | 3.40 | 4.10 | $9.00 | 0.05 | 0.15 | 95% | -0.06 | 2 | 441 |
| 674 | 10 | 0.86 | 96% | 2.80 | 3.10 | $10.00 | 0.20 | 0.25 | 91% | -0.13 | 280 | 389 |
| 740 | 2 | 0.84 | 60% | 1.40 | 2.35 | $11.00 | 0.35 | 0.45 | 83% | -0.22 | 152 | 3,084 |
| 1,787 | 64 | 0.64 | 86% | 1.35 | 1.65 | $12.00 | 0.70 | 0.85 | 84% | -0.36 | 111 | 914 |
| 2,926 | 826 | 0.50 | 83% | 0.95 | 1.00 | $13.00 | 1.05 | 1.80 | 94% | -0.49 | 7 | 81 |
| 1,337 | 364 | 0.37 | 83% | 0.55 | 0.70 | $14.00 | 1.65 | 2.40 | 91% | -0.62 | 2 | 5 |
| 1,931 | 549 | 0.26 | 85% | 0.35 | 0.45 | $15.00 | 2.20 | 3.20 | 84% | -0.75 | 1 | 3 |
| 436 | 112 | 0.18 | 86% | 0.00 | 0.30 | $16.00 | 3.00 | 4.10 | 85% | -0.83 | 2 | 1 |
| 138 | 10 | 0.10 | 82% | 0.05 | 0.20 | $17.00 | 3.90 | 5.00 | 84% | -0.89 | 0 | 0 |
| 519 | 64 | 0.09 | 94% | 0.10 | 0.15 | $18.00 | 4.80 | 5.90 | 70% | -0.98 | 0 | 0 |
| 19 | 7 | 0.09 | 104% | 0.00 | 0.15 | $19.00 | 5.50 | 7.00 | - | - | 1 | 0 |
| 134 | 2 | 0.07 | 107% | 0.00 | 0.15 | $20.00 | 7.10 | 8.00 | 132% | -0.88 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.15 | $21.00 | 7.50 | 8.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.15 | $22.00 | 8.50 | 9.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.15 | $23.00 | 9.40 | 10.90 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 1.10 | $24.00 | 10.00 | 12.40 | - | - | 0 | 0 |