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
AIZ 277.05
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.
58 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 107% | 105.90 | 110.40 | $170.00 | 0.00 | 4.80 | 93% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 98% | 101.00 | 105.00 | $175.00 | 0.00 | 4.80 | 88% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 80% | 95.30 | 99.80 | $180.00 | 0.00 | 4.80 | 83% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 86% | 90.90 | 95.00 | $185.00 | 0.00 | 4.80 | 79% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 83% | 86.20 | 90.00 | $190.00 | 0.00 | 4.80 | 74% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 78% | 81.20 | 85.00 | $195.00 | 0.00 | 4.80 | 70% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 73% | 75.70 | 80.50 | $200.00 | 0.00 | 4.80 | 66% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 64% | 65.80 | 70.50 | $210.00 | 0.00 | 4.80 | 58% | -0.03 | 0 | 0 |
| 0 | 0 | 0.95 | 56% | 55.90 | 60.50 | $220.00 | 0.00 | 0.75 | 49% | -0.03 | 0 | 0 |
| 0 | 0 | 0.93 | 50% | 46.30 | 50.60 | $230.00 | 0.00 | 20.00 | 41% | -0.03 | 0 | 0 |
| 0 | 0 | 0.92 | 40% | 36.40 | 40.50 | $240.00 | 0.00 | 4.70 | 33% | -0.04 | 0 | 0 |
| 0 | 0 | 0.88 | 35% | 26.80 | 31.00 | $250.00 | 0.00 | 0.85 | 26% | -0.06 | 2 | 2 |
| 0 | 0 | 0.80 | 30% | 17.90 | 22.00 | $260.00 | 0.00 | 1.35 | 22% | -0.12 | 1 | 1 |
| 0 | 0 | 0.67 | 26% | 9.90 | 13.50 | $270.00 | 1.00 | 4.90 | 21% | -0.30 | 2 | 18 |
| 6 | 1 | 0.45 | 24% | 3.60 | 8.00 | $280.00 | 5.10 | 9.60 | 20% | -0.56 | 1 | 5 |
| 194 | 4 | 0.26 | 26% | 0.90 | 4.90 | $290.00 | 12.30 | 16.60 | 21% | -0.79 | 2 | 6 |
| 1 | 1 | 0.10 | 23% | 0.00 | 4.80 | $300.00 | 20.50 | 24.80 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 26% | 0.00 | 4.80 | $310.00 | 30.50 | 34.90 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 32% | 0.00 | 20.00 | $320.00 | 40.50 | 44.80 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 37% | 0.00 | 20.00 | $330.00 | 50.50 | 54.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $340.00 | 60.50 | 64.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $350.00 | 70.50 | 74.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $360.00 | 80.50 | 84.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $370.00 | 90.50 | 94.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $380.00 | 100.50 | 104.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $390.00 | 110.50 | 114.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $400.00 | 120.50 | 124.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $410.00 | 130.50 | 134.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $420.00 | 140.50 | 144.90 | - | - | 0 | 0 |