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
ADM 84.30
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
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 41.80 | 45.30 | $40.00 | 0.00 | 10.00 | - | - | 1 | 3 |
| 0 | 0 | - | - | 39.30 | 42.80 | $42.50 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 37.00 | 40.90 | $45.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 10 | 10 | - | - | 35.20 | 37.60 | $47.50 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 32.00 | 34.70 | $50.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 27.80 | 28.70 | $55.00 | 0.00 | 0.15 | 85% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 22.70 | 23.90 | $60.00 | 0.00 | 0.15 | 65% | -0.02 | 8 | 15 |
| 15 | 5 | - | - | 17.80 | 19.00 | $65.00 | 0.00 | 0.20 | 52% | -0.02 | 2 | 55 |
| 7 | 6 | - | - | 13.30 | 13.90 | $70.00 | 0.05 | 0.20 | 40% | -0.03 | 3 | 194 |
| 3 | 2 | - | - | 10.90 | 11.50 | $72.50 | 0.10 | 0.25 | 36% | -0.05 | 7 | 162 |
| 151 | 3 | - | - | 8.60 | 9.20 | $75.00 | 0.30 | 0.55 | 37% | -0.10 | 11 | 1,808 |
| 69 | 1 | 1.00 | 0% | 6.50 | 7.10 | $77.50 | 0.65 | 0.75 | 35% | -0.16 | 41 | 588 |
| 712 | 13 | 0.82 | 22% | 4.60 | 5.10 | $80.00 | 1.25 | 1.45 | 35% | -0.27 | 58 | 3,659 |
| 1,086 | 22 | 0.65 | 25% | 3.10 | 3.40 | $82.50 | 2.05 | 2.40 | 35% | -0.39 | 86 | 753 |
| 1,715 | 152 | 0.47 | 26% | 1.95 | 2.15 | $85.00 | 3.40 | 3.70 | 36% | -0.51 | 25 | 461 |
| 906 | 228 | 0.32 | 27% | 1.10 | 1.35 | $87.50 | 4.90 | 5.50 | 38% | -0.63 | 19 | 266 |
| 3,959 | 426 | 0.21 | 29% | 0.70 | 0.80 | $90.00 | 6.90 | 7.50 | 41% | -0.71 | 2 | 10 |
| 1,171 | 141 | 0.14 | 31% | 0.40 | 0.55 | $92.50 | 9.10 | 9.70 | 45% | -0.77 | 0 | 0 |
| 306 | 75 | 0.07 | 31% | 0.10 | 0.35 | $95.00 | 11.50 | 12.10 | 50% | -0.80 | 0 | 0 |
| 53 | 8 | 0.03 | 33% | 0.00 | 0.10 | $100.00 | 16.30 | 17.50 | 65% | -0.82 | 1 | 0 |
| 37 | 5 | 0.02 | 41% | 0.00 | 0.20 | $105.00 | 21.30 | 22.50 | 77% | -0.84 | 0 | 0 |
| 558 | 1 | 0.02 | 48% | 0.00 | 0.05 | $110.00 | 26.30 | 27.20 | 83% | -0.87 | 0 | 0 |
| 5 | 1 | 0.02 | 57% | 0.00 | 1.00 | $115.00 | 31.30 | 32.70 | 98% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $120.00 | 36.30 | 37.50 | 105% | -0.88 | 0 | 0 |