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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
ADSK 218.85
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.
122 contracts
78 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 12 | 0.99 | 218% | 90.40 | 97.60 | $125.00 | 0.00 | 5.30 | 290% | -0.02 | 0 | 0 |
| 28 | 16 | 0.98 | 242% | 85.10 | 93.40 | $130.00 | 0.00 | 6.80 | 273% | -0.02 | 60 | 10 |
| 26 | 4 | 0.99 | 202% | 80.40 | 87.70 | $135.00 | 0.00 | 5.30 | 317% | -0.05 | 0 | 0 |
| 48 | 2 | 0.98 | 227% | 75.40 | 83.40 | $140.00 | 0.00 | 0.65 | 215% | -0.02 | 59 | 1 |
| 39 | 2 | 0.99 | 175% | 70.40 | 77.70 | $145.00 | 0.00 | 6.60 | 316% | -0.08 | 1 | 1 |
| 9 | 2 | 0.98 | 187% | 65.40 | 73.20 | $150.00 | 0.00 | 0.35 | 194% | -0.02 | 18 | 31 |
| 27 | 2 | 0.98 | 174% | 60.40 | 68.20 | $155.00 | 0.00 | 5.10 | 307% | -0.11 | 1 | 1 |
| 25 | 2 | - | - | 55.40 | 62.00 | $160.00 | 0.00 | 0.15 | 178% | -0.04 | 50 | 174 |
| 28 | 2 | 0.99 | 123% | 50.40 | 57.70 | $165.00 | 0.00 | 3.40 | 156% | -0.04 | 35 | 191 |
| 68 | 12 | - | - | 45.40 | 52.20 | $170.00 | 0.00 | 6.80 | 142% | -0.04 | 4 | 4 |
| 49 | 12 | - | - | 40.10 | 46.20 | $175.00 | 0.00 | 7.00 | 133% | -0.05 | 4 | 8 |
| 0 | 0 | 0.96 | 119% | 37.90 | 46.00 | $177.50 | 0.00 | 7.00 | 122% | -0.05 | 10 | 5 |
| 1 | 2 | - | - | 35.40 | 41.70 | $180.00 | 0.00 | 6.80 | 101% | -0.03 | 1 | 104 |
| 0 | 0 | 0.96 | 104% | 32.90 | 40.90 | $182.50 | 0.00 | 8.60 | 96% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 95% | 30.40 | 38.30 | $185.00 | 0.00 | 1.50 | 111% | -0.07 | 0 | 0 |
| 0 | 0 | 0.95 | 89% | 27.90 | 35.80 | $187.50 | 0.00 | 7.00 | 103% | -0.07 | 0 | 0 |
| 1 | 2 | 0.93 | 95% | 27.70 | 31.70 | $190.00 | 0.00 | 0.45 | 62% | -0.01 | 1 | 42 |
| 0 | 0 | 1.00 | 0% | 22.90 | 29.80 | $192.50 | 0.00 | 0.65 | 74% | -0.05 | 15 | 8 |
| 0 | 0 | - | - | 20.50 | 27.10 | $195.00 | 0.05 | 0.65 | 68% | -0.05 | 10 | 730 |
| 0 | 0 | 0.92 | 70% | 18.00 | 26.10 | $197.50 | 0.00 | 5.00 | 76% | -0.09 | 1 | 12 |
| 3 | 3 | 1.00 | 0% | 15.60 | 22.10 | $200.00 | 0.05 | 1.00 | 61% | -0.08 | 4 | 109 |
| 3 | 2 | 0.87 | 69% | 15.20 | 19.90 | $202.50 | 0.10 | 1.90 | 67% | -0.13 | 1 | 74 |
| 3 | 2 | 0.94 | 41% | 10.60 | 17.80 | $205.00 | 0.35 | 0.90 | 51% | -0.11 | 11 | 64 |
| 0 | 0 | 0.98 | 26% | 8.40 | 14.60 | $207.50 | 0.60 | 1.00 | 48% | -0.14 | 2 | 7 |
| 9 | 5 | 0.79 | 51% | 8.50 | 12.30 | $210.00 | 0.90 | 1.55 | 47% | -0.20 | 17 | 30 |
| 2 | 1 | 0.72 | 49% | 6.00 | 11.00 | $212.50 | 1.40 | 2.25 | 47% | -0.27 | 3 | 3 |
| 31 | 40 | 0.68 | 39% | 4.20 | 7.60 | $215.00 | 2.10 | 4.60 | 55% | -0.37 | 16 | 32 |
| 5 | 6 | 0.56 | 47% | 4.50 | 5.90 | $217.50 | 3.10 | 4.80 | 50% | -0.44 | 7 | 4 |
| 9 | 28 | 0.47 | 50% | 3.40 | 4.90 | $220.00 | 3.50 | 5.00 | 39% | -0.54 | 4 | 13 |
| 10 | 23 | 0.41 | 57% | 2.40 | 5.10 | $222.50 | 4.70 | 10.20 | 58% | -0.59 | 1 | 66 |
| 17 | 33 | 0.32 | 50% | 1.70 | 3.00 | $225.00 | 7.10 | 10.20 | 53% | -0.68 | 1 | 8 |
| 10 | 3 | 0.25 | 51% | 0.85 | 2.60 | $227.50 | 9.00 | 13.80 | 65% | -0.70 | 1 | 1 |
| 308 | 138 | 0.22 | 59% | 0.90 | 2.55 | $230.00 | 10.80 | 14.20 | 54% | -0.80 | 1 | 23 |
| 713 | 5 | 0.17 | 57% | 0.40 | 1.95 | $232.50 | 11.20 | 15.30 | - | - | 0 | 0 |
| 11 | 10 | 0.10 | 50% | 0.10 | 0.95 | $235.00 | 15.10 | 20.20 | 70% | -0.82 | 1 | 5 |
| 8 | 4 | 0.13 | 66% | 0.25 | 1.70 | $237.50 | 17.30 | 22.50 | 73% | -0.85 | 0 | 0 |
| 82 | 40 | 0.16 | 83% | 0.00 | 2.25 | $240.00 | 17.80 | 25.00 | 54% | -0.94 | 1 | 106 |
| 10 | 2 | 0.15 | 90% | 0.00 | 6.90 | $242.50 | 19.70 | 27.50 | - | - | 0 | 0 |
| 156 | 2 | 0.14 | 96% | 0.00 | 4.10 | $245.00 | 24.20 | 29.80 | 81% | -0.90 | 5 | 5 |
| 50 | 70 | 0.07 | 78% | 0.00 | 6.80 | $247.50 | 24.00 | 32.10 | - | - | 0 | 0 |
| 12 | 11 | 0.09 | 89% | 0.00 | 2.40 | $250.00 | 29.20 | 34.70 | 91% | -0.91 | 1 | 1 |
| 0 | 0 | 0.17 | 130% | 0.00 | 8.60 | $252.50 | 30.70 | 37.00 | 75% | -0.96 | 0 | 0 |
| 59 | 68 | 0.08 | 99% | 0.00 | 8.60 | $255.00 | 31.80 | 39.20 | - | - | 3 | 0 |
| 5 | 10 | 0.21 | 171% | 0.00 | 6.80 | $257.50 | 34.20 | 42.20 | - | - | 0 | 0 |
| 32 | 52 | 0.13 | 137% | 0.00 | 0.90 | $260.00 | 36.50 | 44.60 | - | - | 1 | 0 |
| 5 | 10 | 0.06 | 109% | 0.00 | 8.60 | $265.00 | 42.00 | 49.70 | - | - | 1 | 0 |
| 29 | 1 | 0.18 | 194% | 0.00 | 6.00 | $270.00 | 46.60 | 54.50 | - | - | 1 | 0 |
| 16 | 15 | 0.19 | 218% | 0.00 | 5.30 | $275.00 | 51.80 | 59.20 | - | - | 2 | 0 |
| 6 | 1 | 0.13 | 191% | 0.00 | 8.50 | $280.00 | 57.30 | 64.90 | - | - | 0 | 0 |
| 4 | 2 | 0.13 | 204% | 0.00 | 6.80 | $285.00 | 61.30 | 69.70 | - | - | 1 | 0 |
| 2 | 2 | 0.10 | 193% | 0.00 | 5.30 | $290.00 | 67.30 | 75.00 | 0% | -1.00 | 0 | 0 |
| 5 | 5 | 0.16 | 255% | 0.00 | 5.10 | $295.00 | 72.50 | 80.00 | 128% | -0.99 | 0 | 0 |
| 16 | 1 | 0.12 | 229% | 0.00 | 6.80 | $300.00 | 76.70 | 84.70 | - | - | 0 | 0 |
| 2 | 2 | 0.05 | 179% | 0.00 | 1.65 | $305.00 | 82.50 | 90.00 | 140% | -0.99 | 0 | 0 |
| 2 | 2 | 0.05 | 186% | 0.00 | 2.00 | $310.00 | 87.20 | 94.70 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 194% | 0.00 | 8.50 | $315.00 | 92.20 | 99.70 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 201% | 0.00 | 6.80 | $320.00 | 97.70 | 104.70 | 147% | -0.99 | 0 | 0 |
| 2 | 2 | 0.10 | 262% | 0.00 | 5.10 | $325.00 | 101.50 | 110.00 | - | - | 0 | 0 |
| 0 | 2 | 0.10 | 275% | 0.00 | 8.20 | $330.00 | 107.10 | 114.70 | - | - | 0 | 0 |
| 19 | 2 | 0.11 | 297% | 0.00 | 6.80 | $340.00 | 117.40 | 124.70 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 243% | 0.00 | 8.50 | $350.00 | 126.80 | 134.90 | - | - | 0 | 0 |