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
ALMS 7.90
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.
78 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 4.60 | 9.00 | $1.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 4 | 1 | - | - | 3.60 | 8.00 | $2.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 3.40 | 6.40 | $3.00 | 0.00 | 0.75 | 389% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 2.35 | 5.40 | $4.00 | 0.00 | 3.90 | 292% | -0.10 | 0 | 0 |
| 0 | 0 | - | - | 1.25 | 4.30 | $5.00 | 0.00 | 0.75 | 232% | -0.14 | 15 | 20 |
| 0 | 0 | 0.93 | 79% | 0.65 | 3.30 | $6.00 | 0.00 | 0.40 | 166% | -0.20 | 7 | 7 |
| 68 | 6 | 0.73 | 100% | 0.05 | 2.60 | $7.00 | 0.10 | 0.45 | 81% | -0.25 | 48 | 461 |
| 76 | 387 | 0.52 | 77% | 0.50 | 0.70 | $8.00 | 0.60 | 1.00 | 91% | -0.47 | 1 | 2,541 |
| 341 | 37 | 0.27 | 71% | 0.20 | 0.25 | $9.00 | 0.80 | 2.00 | 83% | -0.69 | 4 | 975 |
| 860 | 200 | 0.19 | 89% | 0.05 | 0.30 | $10.00 | 2.05 | 2.40 | 84% | -0.83 | 7 | 2,215 |
| 66 | 64 | 0.09 | 89% | 0.05 | 0.10 | $11.00 | 2.55 | 3.50 | - | - | 10 | 86 |
| 153 | 3 | 0.08 | 105% | 0.00 | 0.10 | $12.00 | 3.50 | 5.70 | 187% | -0.73 | 30 | 295 |
| 74 | 1 | 0.08 | 119% | 0.00 | 0.10 | $13.00 | 3.70 | 6.70 | 134% | -0.90 | 7 | 7 |
| 130 | 50 | 0.57 | 478% | 0.00 | 0.35 | $14.00 | 4.10 | 8.40 | 160% | -0.88 | 1 | 3 |
| 623 | 25 | 0.09 | 161% | 0.00 | 5.00 | $15.00 | 5.00 | 9.40 | 160% | -0.91 | 3 | 53 |
| 0 | 0 | 0.19 | 231% | 0.00 | 0.75 | $16.00 | 6.00 | 10.40 | 172% | -0.92 | 2 | 2 |
| 0 | 0 | 0.13 | 208% | 0.00 | 0.75 | $17.00 | 7.00 | 11.40 | 182% | -0.92 | 10 | 2 |
| 2 | 2 | 0.11 | 215% | 0.00 | 0.75 | $18.00 | 8.00 | 12.40 | 192% | -0.92 | 1 | 4 |
| 1 | 1 | 0.94 | 1359% | 0.00 | 0.70 | $19.00 | 9.00 | 13.40 | 201% | -0.92 | 1 | 3 |
| 17 | 10 | 0.13 | 250% | 0.00 | 1.00 | $20.00 | 10.00 | 14.40 | 210% | -0.93 | 3 | 0 |
| 5 | 2 | 0.83 | 1029% | 0.00 | 1.00 | $21.00 | 11.00 | 15.40 | 219% | -0.93 | 10 | 14 |
| 0 | 0 | 0.79 | 940% | 0.00 | 0.95 | $22.00 | 12.10 | 16.30 | 227% | -0.93 | 2 | 9 |
| 0 | 0 | 0.78 | 920% | 0.00 | 1.00 | $23.00 | 13.00 | 17.40 | 234% | -0.93 | 26 | 0 |
| 0 | 1 | 0.76 | 898% | 0.00 | 1.00 | $24.00 | 14.00 | 18.40 | 242% | -0.93 | 1 | 40 |
| 6,017 | 4 | 0.06 | 238% | 0.00 | 0.15 | $25.00 | 15.00 | 19.40 | 249% | -0.93 | 150 | 3 |
| 9 | 3 | 0.05 | 230% | 0.00 | 1.00 | $26.00 | 16.00 | 20.40 | 256% | -0.93 | 0 | 0 |
| 250 | 425 | 0.69 | 818% | 0.00 | 1.00 | $27.00 | 17.00 | 21.40 | 262% | -0.93 | 0 | 0 |
| 411 | 4 | 0.63 | 749% | 0.00 | 0.95 | $28.00 | 18.00 | 22.40 | 269% | -0.93 | 1 | 1 |
| 36 | 6 | 0.07 | 278% | 0.00 | 1.00 | $29.00 | 19.00 | 23.40 | 275% | -0.94 | 2 | 0 |
| 67 | 4 | 0.52 | 647% | 0.00 | 1.00 | $30.00 | 20.00 | 24.40 | 281% | -0.94 | 0 | 0 |
| 25 | 5 | 0.04 | 255% | 0.00 | 1.00 | $31.00 | 21.00 | 25.40 | 286% | -0.94 | 0 | 0 |
| 50 | 43 | 0.04 | 260% | 0.00 | 1.00 | $32.00 | 22.00 | 26.40 | 292% | -0.94 | 2 | 2 |
| 57 | 7 | 0.10 | 318% | 0.00 | 4.90 | $33.00 | 23.00 | 27.40 | 296% | -0.94 | 16 | 0 |
| 83 | 3 | 0.52 | 673% | 0.00 | 4.90 | $34.00 | 24.00 | 28.40 | 301% | -0.94 | 1 | 0 |
| 298 | 3 | 0.05 | 284% | 0.00 | 1.00 | $35.00 | 25.10 | 29.30 | 305% | -0.94 | 10 | 125 |
| 143 | 63 | 0.10 | 338% | 0.00 | 0.75 | $36.00 | 26.00 | 30.40 | 309% | -0.94 | 2 | 0 |
| 31 | 1 | 0.50 | 668% | 0.00 | 0.75 | $37.00 | 27.00 | 31.40 | 313% | -0.94 | 0 | 0 |
| 2,082 | 11 | 0.50 | 687% | 0.00 | 0.75 | $40.00 | 30.00 | 34.40 | 324% | -0.94 | 0 | 0 |
| 64 | 2 | 0.24 | 489% | 0.00 | 0.75 | $45.00 | 35.10 | 39.30 | 342% | -0.94 | 0 | 0 |