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
ACN 186.11
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.
92 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 99.10 | 102.70 | $85.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 268% | 94.10 | 98.20 | $90.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 249% | 89.60 | 92.70 | $95.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 230% | 84.10 | 88.20 | $100.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 251% | 79.40 | 83.20 | $105.00 | 0.00 | 3.40 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 196% | 74.10 | 78.20 | $110.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 208% | 69.10 | 73.40 | $115.00 | 0.00 | 3.40 | 321% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 64.10 | 67.80 | $120.00 | 0.00 | 3.40 | 248% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 59.10 | 63.10 | $125.00 | 0.00 | 4.20 | 186% | -0.02 | 0 | 0 |
| 6 | 1 | 0.99 | 151% | 54.10 | 58.30 | $130.00 | 0.00 | 3.40 | 176% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 49.30 | 52.60 | $135.00 | 0.00 | 1.45 | 186% | -0.04 | 20 | 27 |
| 1 | 1 | 0.98 | 128% | 44.90 | 47.60 | $140.00 | 0.00 | 0.65 | 149% | -0.03 | 6 | 39 |
| 13 | 10 | 0.98 | 125% | 39.90 | 42.80 | $145.00 | 0.00 | 0.55 | 161% | -0.06 | 5 | 11 |
| 65 | 29 | 0.95 | 125% | 35.00 | 38.20 | $150.00 | 0.00 | 0.65 | 109% | -0.03 | 7 | 115 |
| 2 | 1 | 0.97 | 103% | 32.40 | 35.30 | $152.50 | 0.00 | 0.55 | 104% | -0.03 | 1 | 37 |
| 1 | 1 | 0.97 | 96% | 30.00 | 32.70 | $155.00 | 0.00 | 0.35 | 122% | -0.07 | 7 | 165 |
| 5 | 4 | 0.97 | 89% | 27.50 | 30.20 | $157.50 | 0.00 | 2.00 | 105% | -0.06 | 4 | 23 |
| 85 | 1 | - | - | 24.50 | 27.00 | $160.00 | 0.00 | 2.35 | 104% | -0.08 | 1 | 76 |
| 0 | 0 | 0.98 | 63% | 22.20 | 25.20 | $162.50 | 0.00 | 0.90 | 83% | -0.05 | 1 | 44 |
| 37 | 1 | 0.96 | 67% | 20.00 | 22.70 | $165.00 | 0.05 | 0.20 | 60% | -0.03 | 23 | 136 |
| 1 | 1 | 0.95 | 63% | 17.40 | 20.40 | $167.50 | 0.00 | 0.90 | 67% | -0.06 | 1 | 71 |
| 116 | 9 | 0.97 | 45% | 14.80 | 17.60 | $170.00 | 0.15 | 0.60 | 59% | -0.07 | 14 | 371 |
| 3 | 2 | 0.91 | 53% | 12.50 | 15.60 | $172.50 | 0.20 | 0.95 | 57% | -0.10 | 8 | 43 |
| 81 | 7 | 0.88 | 52% | 10.90 | 12.60 | $175.00 | 0.35 | 0.80 | 50% | -0.12 | 103 | 157 |
| 20 | 2 | 0.84 | 46% | 7.60 | 11.20 | $177.50 | 0.55 | 1.00 | 45% | -0.16 | 42 | 101 |
| 52 | 125 | 0.79 | 39% | 6.10 | 8.00 | $180.00 | 1.00 | 2.35 | 51% | -0.26 | 53 | 145 |
| 50 | 13 | 0.67 | 45% | 3.70 | 7.60 | $182.50 | 1.25 | 4.70 | 58% | -0.36 | 54 | 55 |
| 448 | 60 | 0.55 | 51% | 3.90 | 5.30 | $185.00 | 2.75 | 3.90 | 49% | -0.44 | 274 | 100 |
| 48 | 353 | 0.46 | 51% | 2.75 | 4.10 | $187.50 | 4.00 | 4.90 | 46% | -0.55 | 28 | 113 |
| 440 | 863 | 0.36 | 50% | 2.00 | 2.70 | $190.00 | 5.20 | 8.20 | 56% | -0.62 | 52 | 30 |
| 251 | 441 | 0.26 | 48% | 1.30 | 1.75 | $192.50 | 6.50 | 10.10 | 54% | -0.71 | 19 | 22 |
| 313 | 483 | 0.20 | 50% | 0.85 | 1.35 | $195.00 | 8.50 | 12.00 | 55% | -0.78 | 20 | 45 |
| 36 | 70 | 0.14 | 51% | 0.50 | 0.90 | $197.50 | 11.00 | 14.20 | 60% | -0.81 | 1 | 1 |
| 888 | 311 | 0.11 | 54% | 0.40 | 0.75 | $200.00 | 13.40 | 15.70 | 57% | -0.88 | 3 | 6 |
| 55 | 13 | 0.07 | 52% | 0.10 | 0.50 | $202.50 | 15.20 | 17.90 | 46% | -0.96 | 1 | 0 |
| 186 | 112 | 0.06 | 58% | 0.05 | 0.55 | $205.00 | 17.60 | 21.30 | 67% | -0.91 | 3 | 1 |
| 87 | 27 | 0.05 | 60% | 0.00 | 0.40 | $207.50 | 20.00 | 22.80 | 41% | -0.99 | 1 | 0 |
| 91 | 22 | 0.02 | 54% | 0.05 | 0.10 | $210.00 | 22.40 | 26.00 | 70% | -0.94 | 1 | 4 |
| 11 | 2 | 0.07 | 83% | 0.00 | 1.20 | $212.50 | 25.00 | 27.70 | - | - | 10 | 0 |
| 25 | 20 | 0.04 | 77% | 0.00 | 0.20 | $215.00 | 27.50 | 30.80 | 78% | -0.96 | 0 | 0 |
| 2 | 2 | 0.08 | 103% | 0.00 | 2.75 | $217.50 | 30.00 | 33.50 | 88% | -0.95 | 0 | 0 |
| 11 | 12 | 0.02 | 75% | 0.00 | 0.05 | $220.00 | 32.50 | 35.90 | 90% | -0.96 | 0 | 0 |
| 4 | 2 | 0.02 | 84% | 0.00 | 2.20 | $222.50 | 34.80 | 38.50 | 93% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $225.00 | 37.40 | 41.00 | 100% | -0.96 | 0 | 0 |
| 27 | 1 | 0.03 | 105% | 0.00 | 3.40 | $230.00 | 42.40 | 46.00 | 110% | -0.96 | 0 | 0 |
| 2 | 2 | 0.02 | 117% | 0.00 | 3.60 | $240.00 | 52.30 | 56.00 | 124% | -0.97 | 0 | 0 |