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
AKAM 117.41
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.
126 contracts
92 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 171% | 46.10 | 48.80 | $70.00 | 0.00 | 0.25 | 277% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 40.50 | 43.70 | $75.00 | 0.00 | 1.15 | 274% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 35.50 | 38.70 | $80.00 | 0.00 | 0.95 | 243% | -0.05 | 1 | 4 |
| 2 | 2 | - | - | 31.00 | 33.60 | $85.00 | 0.00 | 1.00 | 174% | -0.03 | 1 | 9 |
| 0 | 0 | - | - | 29.00 | 31.70 | $87.00 | 0.00 | 1.20 | 161% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 27.50 | 30.70 | $88.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.40 | 29.60 | $89.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.00 | 28.80 | $90.00 | 0.00 | 0.35 | 180% | -0.07 | 316 | 679 |
| 0 | 1 | - | - | 24.50 | 27.60 | $91.00 | 0.00 | 1.25 | 165% | -0.06 | 1 | 2 |
| 0 | 1 | - | - | 23.50 | 26.80 | $92.00 | 0.00 | 1.20 | 137% | -0.04 | 10 | 17 |
| 0 | 0 | - | - | 22.40 | 25.40 | $93.00 | 0.00 | 1.20 | 114% | -0.02 | 14 | 31 |
| 0 | 0 | - | - | 21.40 | 24.40 | $94.00 | 0.00 | 1.25 | 125% | -0.04 | 15 | 90 |
| 4 | 4 | - | - | 20.50 | 23.60 | $95.00 | 0.00 | 0.20 | 111% | -0.03 | 18 | 930 |
| 0 | 0 | - | - | 19.50 | 22.60 | $96.00 | 0.00 | 1.00 | 111% | -0.04 | 3 | 12 |
| 0 | 0 | - | - | 18.90 | 21.50 | $97.00 | 0.00 | 0.60 | 121% | -0.06 | 1 | 15 |
| 0 | 0 | - | - | 17.30 | 20.50 | $98.00 | 0.00 | 1.05 | 116% | -0.06 | 2 | 26 |
| 2 | 1 | - | - | 16.50 | 19.40 | $99.00 | 0.00 | 1.15 | 112% | -0.07 | 1 | 10 |
| 4 | 4 | 0.94 | 102% | 16.60 | 19.00 | $100.00 | 0.05 | 0.15 | 80% | -0.03 | 12 | 28 |
| 0 | 0 | - | - | 14.50 | 17.60 | $101.00 | 0.05 | 0.20 | 79% | -0.03 | 12 | 23 |
| 4 | 4 | - | - | 13.50 | 16.80 | $102.00 | 0.00 | 0.45 | 76% | -0.04 | 4 | 12 |
| 1 | 1 | - | - | 12.50 | 15.90 | $103.00 | 0.00 | 0.40 | 78% | -0.05 | 40 | 208 |
| 14 | 15 | - | - | 12.10 | 14.30 | $104.00 | 0.00 | 0.70 | 76% | -0.06 | 11 | 16 |
| 25 | 1 | - | - | 10.70 | 13.40 | $105.00 | 0.00 | 0.60 | 73% | -0.07 | 11 | 23 |
| 18 | 2 | - | - | 9.60 | 12.40 | $106.00 | 0.05 | 0.65 | 71% | -0.08 | 6 | 11 |
| 46 | 17 | 1.00 | 0% | 9.40 | 11.50 | $107.00 | 0.05 | 0.75 | 69% | -0.09 | 1 | 187 |
| 41 | 24 | - | - | 8.10 | 10.60 | $108.00 | 0.25 | 1.05 | 74% | -0.13 | 1 | 1 |
| 33 | 1 | - | - | 7.10 | 9.60 | $109.00 | 0.05 | 1.05 | 65% | -0.13 | 1 | 27 |
| 87 | 19 | 0.89 | 51% | 6.40 | 9.20 | $110.00 | 0.60 | 1.60 | 76% | -0.20 | 145 | 90 |
| 22 | 249 | 0.87 | 48% | 5.90 | 7.80 | $111.00 | 0.45 | 1.85 | 72% | -0.22 | 8 | 2 |
| 10 | 36 | 0.81 | 52% | 4.80 | 7.50 | $112.00 | 0.50 | 2.20 | 69% | -0.25 | 8 | 0 |
| 11 | 66 | 0.77 | 51% | 4.20 | 6.50 | $113.00 | 0.85 | 2.35 | 68% | -0.29 | 5 | 2 |
| 15 | 148 | 0.69 | 62% | 3.70 | 6.50 | $114.00 | 1.60 | 2.25 | 69% | -0.33 | 5 | 12 |
| 170 | 305 | 0.64 | 60% | 3.50 | 5.20 | $115.00 | 1.95 | 3.10 | 73% | -0.38 | 22 | 30 |
| 26 | 336 | 0.60 | 54% | 2.70 | 4.30 | $116.00 | 2.00 | 3.60 | 69% | -0.42 | 61 | 6 |
| 20 | 22 | 0.54 | 63% | 2.75 | 4.00 | $117.00 | 2.50 | 4.10 | 71% | -0.46 | 3 | 1 |
| 3 | 15 | 0.49 | 62% | 2.25 | 3.50 | $118.00 | 2.85 | 4.90 | 72% | -0.51 | 0 | 0 |
| 7 | 6 | 0.44 | 64% | 1.90 | 3.20 | $119.00 | 3.50 | 5.50 | 72% | -0.55 | 2 | 0 |
| 788 | 429 | 0.39 | 67% | 1.80 | 2.70 | $120.00 | 3.80 | 6.20 | 71% | -0.60 | 0 | 0 |
| 21 | 35 | 0.35 | 68% | 1.25 | 2.65 | $121.00 | 4.50 | 7.10 | 75% | -0.63 | 0 | 0 |
| 4 | 4 | 0.30 | 64% | 0.80 | 2.20 | $122.00 | 5.30 | 7.80 | 75% | -0.67 | 1 | 0 |
| 4 | 22 | 0.28 | 70% | 0.90 | 2.05 | $123.00 | 6.00 | 8.40 | 74% | -0.71 | 1 | 1 |
| 2 | 4 | 0.22 | 64% | 0.60 | 1.40 | $124.00 | 6.90 | 9.70 | 82% | -0.72 | 1 | 11 |
| 33 | 57 | 0.20 | 65% | 0.60 | 1.15 | $125.00 | 8.20 | 9.80 | 82% | -0.75 | 0 | 0 |
| 1 | 1 | 0.16 | 64% | 0.05 | 1.25 | $126.00 | 8.50 | 11.30 | 84% | -0.77 | 0 | 0 |
| 10 | 2 | 0.16 | 70% | 0.35 | 1.05 | $127.00 | 9.80 | 12.20 | 92% | -0.77 | 0 | 0 |
| 2 | 2 | 0.11 | 63% | 0.25 | 0.55 | $128.00 | 10.30 | 13.00 | 87% | -0.81 | 4 | 0 |
| 3 | 3 | 0.12 | 71% | 0.05 | 0.95 | $129.00 | 11.30 | 14.60 | 100% | -0.79 | 0 | 0 |
| 30 | 12 | 0.06 | 61% | 0.05 | 0.35 | $130.00 | 12.20 | 14.50 | 88% | -0.85 | 0 | 0 |
| 4 | 2 | 0.10 | 78% | 0.05 | 0.90 | $131.00 | 13.10 | 15.90 | 97% | -0.85 | 0 | 0 |
| 0 | 0 | 0.11 | 87% | 0.05 | 1.10 | $132.00 | 13.70 | 17.10 | 98% | -0.86 | 0 | 0 |
| 0 | 0 | 0.11 | 92% | 0.00 | 1.15 | $133.00 | 14.70 | 17.80 | 96% | -0.88 | 0 | 0 |
| 2 | 6 | 0.11 | 97% | 0.00 | 1.20 | $134.00 | 15.30 | 18.80 | 91% | -0.91 | 0 | 0 |
| 11 | 1 | 0.11 | 101% | 0.00 | 0.35 | $135.00 | 16.40 | 20.20 | 106% | -0.88 | 0 | 0 |
| 0 | 0 | 0.11 | 105% | 0.00 | 1.30 | $136.00 | 17.50 | 20.70 | 101% | -0.91 | 0 | 0 |
| 0 | 0 | 0.10 | 109% | 0.00 | 1.30 | $137.00 | 18.40 | 21.60 | 101% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $138.00 | 19.30 | 22.70 | 105% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.30 | $139.00 | 20.90 | 23.70 | 121% | -0.89 | 0 | 0 |
| 508 | 1 | 0.06 | 101% | 0.00 | 1.15 | $140.00 | 21.40 | 24.70 | 114% | -0.92 | 0 | 0 |
| 6 | 30 | 0.09 | 142% | 0.00 | 1.15 | $145.00 | 26.30 | 29.60 | 124% | -0.94 | 0 | 0 |
| 6 | 11 | 0.09 | 160% | 0.00 | 0.55 | $150.00 | 31.50 | 34.60 | 145% | -0.94 | 0 | 0 |
| 0 | 0 | 0.07 | 171% | 0.00 | 0.80 | $155.00 | 36.90 | 39.60 | 173% | -0.92 | 0 | 0 |
| 0 | 0 | 0.05 | 170% | 0.00 | 1.40 | $160.00 | 41.30 | 44.70 | 170% | -0.95 | 0 | 0 |
| 0 | 0 | 0.03 | 163% | 0.00 | 1.35 | $165.00 | 46.80 | 49.60 | 197% | -0.94 | 0 | 0 |