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
ACAD 26.39
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.
56 contracts
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 186% | 11.70 | 15.70 | $13.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 61 | 61 | 0.96 | 160% | 10.70 | 14.60 | $14.00 | 0.00 | 0.80 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 136% | 9.60 | 13.60 | $15.00 | 0.00 | 1.35 | - | - | 1 | 1 |
| 0 | 0 | 0.94 | 142% | 8.80 | 12.70 | $16.00 | 0.00 | 2.25 | 154% | -0.07 | 0 | 0 |
| 0 | 0 | 0.91 | 154% | 8.30 | 11.70 | $17.00 | 0.00 | 2.25 | 140% | -0.08 | 0 | 0 |
| 0 | 0 | 0.88 | 148% | 7.50 | 10.80 | $18.00 | 0.00 | 0.55 | 108% | -0.07 | 6 | 0 |
| 0 | 0 | 0.85 | 155% | 7.00 | 10.00 | $19.00 | 0.00 | 1.30 | 132% | -0.13 | 9 | 2 |
| 1 | 3 | 0.82 | 146% | 6.00 | 9.20 | $20.00 | 0.45 | 0.80 | 112% | -0.14 | 55 | 1,023 |
| 0 | 0 | 0.79 | 143% | 5.30 | 8.50 | $21.00 | 0.50 | 0.90 | 103% | -0.16 | 8 | 5,026 |
| 0 | 0 | 0.75 | 142% | 4.70 | 7.80 | $22.00 | 0.75 | 1.45 | 110% | -0.22 | 13 | 3 |
| 4 | 4 | 0.71 | 144% | 4.10 | 7.20 | $23.00 | 0.95 | 2.30 | 118% | -0.27 | 3 | 105 |
| 12 | 12 | 0.67 | 142% | 3.50 | 6.70 | $24.00 | 0.85 | 2.85 | 111% | -0.32 | 7 | 33 |
| 1 | 1 | 0.63 | 146% | 3.20 | 6.20 | $25.00 | 1.35 | 3.40 | 113% | -0.37 | 4 | 16 |
| 4 | 4 | 0.59 | 127% | 2.80 | 4.60 | $26.00 | 2.45 | 3.40 | 115% | -0.42 | 3 | 5,158 |
| 2,361 | 3,584 | 0.55 | 131% | 2.35 | 4.40 | $27.00 | 2.90 | 4.50 | 123% | -0.46 | 3,519 | 8 |
| 5,358 | 10 | 0.49 | 118% | 2.10 | 3.20 | $28.00 | 2.55 | 5.10 | 105% | -0.53 | 10 | 18 |
| 47 | 7 | 0.47 | 137% | 2.35 | 3.30 | $29.00 | 3.50 | 5.80 | 112% | -0.57 | 1 | 25 |
| 2,212 | 45 | 0.43 | 134% | 1.65 | 3.10 | $30.00 | 4.60 | 7.20 | 133% | -0.58 | 24 | 158 |
| 225 | 74 | 0.40 | 137% | 1.25 | 3.20 | $31.00 | 5.10 | 7.40 | 117% | -0.64 | 0 | 0 |
| 5,250 | 5,002 | 0.38 | 146% | 2.00 | 2.45 | $32.00 | 5.70 | 9.40 | 138% | -0.63 | 0 | 0 |
| 127 | 3,505 | 0.33 | 137% | 1.00 | 2.50 | $33.00 | 6.40 | 10.30 | 140% | -0.66 | 0 | 0 |
| 52 | 33 | 0.31 | 140% | 0.90 | 2.30 | $34.00 | 7.20 | 11.10 | 141% | -0.69 | 0 | 0 |
| 1,648 | 484 | 0.31 | 153% | 1.00 | 2.45 | $35.00 | 8.20 | 11.80 | 143% | -0.72 | 0 | 0 |
| 783 | 20 | 0.27 | 146% | 0.80 | 2.00 | $36.00 | 8.90 | 12.70 | 140% | -0.75 | 0 | 0 |
| 651 | 652 | 0.22 | 136% | 0.25 | 1.85 | $37.00 | 9.80 | 13.20 | 132% | -0.79 | 0 | 0 |
| 11 | 4 | 0.22 | 142% | 0.55 | 1.55 | $38.00 | 10.60 | 14.50 | 141% | -0.79 | 0 | 0 |
| 100 | 20 | 0.18 | 146% | 0.45 | 1.25 | $40.00 | 12.40 | 16.30 | 144% | -0.82 | 0 | 0 |
| 252 | 36 | 0.12 | 148% | 0.25 | 0.80 | $45.00 | 17.00 | 21.20 | 151% | -0.88 | 0 | 0 |