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
ABG 185.46
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.
72 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 88.00 | 92.20 | $95.00 | 0.00 | 4.90 | 146% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 83.30 | 87.20 | $100.00 | 0.00 | 3.10 | 136% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 78.00 | 82.20 | $105.00 | 0.00 | 2.50 | 127% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 72.90 | 77.30 | $110.00 | 0.00 | 4.00 | 118% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 67.80 | 72.30 | $115.00 | 0.00 | 1.50 | 109% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 62.80 | 67.30 | $120.00 | 0.00 | 1.50 | 101% | -0.04 | 1 | 1 |
| 0 | 0 | - | - | 58.50 | 62.30 | $125.00 | 0.00 | 2.85 | 93% | -0.04 | 1 | 1 |
| 0 | 0 | - | - | 53.50 | 57.30 | $130.00 | 0.00 | 1.50 | 85% | -0.04 | 10 | 10 |
| 0 | 0 | - | - | 48.20 | 52.70 | $135.00 | 0.00 | 4.00 | 78% | -0.05 | 0 | 0 |
| 3 | 3 | 1.00 | 0% | 43.60 | 47.40 | $140.00 | 0.00 | 4.10 | 71% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 38.50 | 43.00 | $145.00 | 0.00 | 2.75 | 64% | -0.06 | 3 | 3 |
| 0 | 0 | 1.00 | 0% | 33.90 | 37.80 | $150.00 | 0.00 | 2.95 | 76% | -0.12 | 10 | 10 |
| 0 | 0 | 1.00 | 0% | 29.50 | 32.10 | $155.00 | 0.15 | 1.95 | 53% | -0.08 | 0 | 0 |
| 0 | 0 | 0.94 | 39% | 25.20 | 27.70 | $160.00 | 0.95 | 1.45 | 48% | -0.10 | 2 | 1 |
| 0 | 0 | 0.89 | 39% | 20.50 | 23.40 | $165.00 | 1.40 | 2.15 | 46% | -0.15 | 2 | 53 |
| 0 | 0 | 0.82 | 40% | 16.60 | 19.20 | $170.00 | 2.10 | 2.95 | 44% | -0.20 | 2 | 44 |
| 0 | 0 | 0.73 | 40% | 13.20 | 15.40 | $175.00 | 3.50 | 4.60 | 44% | -0.28 | 19 | 135 |
| 2,308 | 8 | 0.64 | 41% | 9.90 | 12.50 | $180.00 | 4.60 | 6.70 | 43% | -0.37 | 1 | 42 |
| 2,349 | 5 | 0.54 | 39% | 6.80 | 9.30 | $185.00 | 6.40 | 8.80 | 42% | -0.46 | 1 | 7 |
| 8 | 1 | 0.43 | 38% | 5.00 | 6.20 | $190.00 | 8.60 | 11.50 | 40% | -0.57 | 1 | 26 |
| 8 | 2 | 0.35 | 41% | 3.60 | 5.30 | $195.00 | 12.30 | 15.30 | 42% | -0.65 | 2 | 87 |
| 20 | 1 | 0.26 | 41% | 2.50 | 3.60 | $200.00 | 15.80 | 18.60 | 41% | -0.74 | 3 | 70 |
| 17 | 59 | 0.13 | 40% | 0.75 | 1.70 | $210.00 | 24.70 | 27.00 | 44% | -0.85 | 2 | 23 |
| 494 | 50 | 0.09 | 46% | 0.00 | 0.95 | $220.00 | 33.90 | 36.90 | 50% | -0.90 | 1 | 13 |
| 14 | 10 | 0.07 | 53% | 0.00 | 4.40 | $230.00 | 43.70 | 46.70 | 57% | -0.92 | 2 | 0 |
| 14 | 10 | 0.07 | 62% | 0.00 | 4.80 | $240.00 | 53.10 | 57.30 | 65% | -0.93 | 0 | 0 |
| 64 | 1 | 0.03 | 60% | 0.05 | 0.70 | $250.00 | 63.10 | 67.30 | 72% | -0.94 | 0 | 0 |
| 90 | 1 | 0.05 | 75% | 0.00 | 1.50 | $260.00 | 73.10 | 77.40 | 80% | -0.94 | 0 | 0 |
| 1 | 1 | 0.05 | 82% | 0.00 | 1.50 | $270.00 | 83.10 | 87.40 | 87% | -0.94 | 1 | 0 |
| 2 | 1 | 0.05 | 89% | 0.00 | 1.50 | $280.00 | 93.10 | 97.40 | 94% | -0.95 | 40 | 0 |
| 2 | 1 | 0.05 | 95% | 0.00 | 2.75 | $290.00 | 103.10 | 107.30 | 99% | -0.95 | 0 | 0 |
| 1 | 1 | 0.04 | 101% | 0.00 | 1.50 | $300.00 | 113.10 | 117.40 | 106% | -0.95 | 0 | 0 |
| 1 | 1 | 0.05 | 110% | 0.00 | 1.50 | $310.00 | 123.10 | 127.20 | 110% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 117% | 0.00 | 4.00 | $320.00 | 133.10 | 137.40 | 118% | -0.95 | 0 | 0 |
| 0 | 0 | 0.06 | 125% | 0.00 | 1.90 | $330.00 | 143.10 | 147.30 | 122% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.50 | $340.00 | 153.20 | 157.40 | 129% | -0.96 | 0 | 0 |