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
ADUS 115.36
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
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 147% | 58.70 | 62.90 | $55.00 | 0.00 | 5.00 | 157% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 135% | 53.70 | 58.00 | $60.00 | 0.00 | 4.80 | 140% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 120% | 48.70 | 53.00 | $65.00 | 0.00 | 4.80 | 124% | -0.03 | 0 | 0 |
| 7 | 2 | 0.99 | 89% | 43.40 | 47.90 | $70.00 | 0.00 | 4.80 | 110% | -0.03 | 0 | 0 |
| 33 | 14 | 0.99 | 80% | 38.40 | 43.00 | $75.00 | 0.00 | 4.80 | 97% | -0.03 | 1 | 1 |
| 7 | 2 | 0.98 | 77% | 33.60 | 38.00 | $80.00 | 0.00 | 4.80 | 84% | -0.04 | 0 | 0 |
| 2 | 1 | 0.98 | 62% | 28.60 | 32.90 | $85.00 | 0.00 | 4.80 | 73% | -0.04 | 3 | 5 |
| 2 | 1 | 0.97 | 53% | 23.60 | 28.00 | $90.00 | 0.00 | 4.80 | 62% | -0.05 | 1 | 11 |
| 0 | 0 | 0.93 | 53% | 19.20 | 23.00 | $95.00 | 0.00 | 4.80 | 51% | -0.06 | 2 | 2 |
| 30 | 25 | 0.92 | 41% | 14.20 | 18.00 | $100.00 | 0.00 | 4.80 | 40% | -0.07 | 2 | 2 |
| 30 | 30 | 0.90 | 30% | 9.20 | 13.00 | $105.00 | 0.00 | 4.80 | 29% | -0.10 | 0 | 0 |
| 19 | 2 | 0.83 | 21% | 5.40 | 7.10 | $110.00 | 0.50 | 1.25 | 24% | -0.21 | 18 | 18 |
| 20 | 10 | 0.55 | 21% | 0.85 | 5.00 | $115.00 | 0.20 | 5.00 | 24% | -0.46 | 0 | 0 |
| 63 | 26 | 0.30 | 25% | 1.00 | 1.80 | $120.00 | 3.00 | 6.70 | 15% | -0.85 | 0 | 0 |
| 1 | 1 | 0.18 | 31% | 0.00 | 4.80 | $125.00 | 7.50 | 11.60 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 33% | 0.00 | 4.80 | $130.00 | 12.50 | 16.70 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 41% | 0.00 | 4.80 | $135.00 | 17.50 | 21.70 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 48% | 0.00 | 4.80 | $140.00 | 22.50 | 26.70 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 57% | 0.00 | 4.80 | $145.00 | 27.50 | 31.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 60% | 0.00 | 4.80 | $150.00 | 32.50 | 36.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.80 | $155.00 | 37.50 | 41.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.80 | $160.00 | 42.50 | 46.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.80 | $165.00 | 47.50 | 51.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.80 | $170.00 | 52.10 | 56.70 | - | - | 0 | 0 |