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
ALNY 244.32
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.
52 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 97.50 | 100.90 | $145.00 | 0.00 | 2.70 | 112% | -0.03 | 0 | 0 |
| 1 | 1 | - | - | 92.50 | 95.80 | $150.00 | 0.00 | 15.00 | 107% | -0.03 | 0 | 0 |
| 1 | 1 | - | - | 87.60 | 90.90 | $155.00 | 0.00 | 2.50 | 101% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 82.60 | 86.00 | $160.00 | 0.00 | 15.00 | 96% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 77.80 | 81.10 | $165.00 | 0.00 | 10.20 | 87% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 72.80 | 76.10 | $170.00 | 0.00 | 1.65 | 82% | -0.03 | 4 | 4 |
| 0 | 0 | 1.00 | 0% | 67.70 | 71.00 | $175.00 | 0.00 | 10.30 | 78% | -0.04 | 3 | 196 |
| 0 | 0 | 1.00 | 0% | 62.90 | 66.20 | $180.00 | 0.00 | 10.30 | 71% | -0.04 | 10 | 10 |
| 1 | 1 | 1.00 | 0% | 57.90 | 61.30 | $185.00 | 0.00 | 10.40 | 74% | -0.06 | 1 | 1 |
| 10 | 10 | 0.99 | 42% | 53.10 | 56.70 | $190.00 | 0.05 | 1.75 | 62% | -0.05 | 3 | 196 |
| 0 | 0 | 0.97 | 50% | 49.20 | 51.40 | $195.00 | 0.00 | 2.85 | 58% | -0.06 | 2 | 6 |
| 55 | 50 | 0.97 | 44% | 44.00 | 46.50 | $200.00 | 0.05 | 1.05 | 47% | -0.04 | 1 | 312 |
| 3 | 2 | 0.91 | 45% | 34.70 | 37.60 | $210.00 | 0.10 | 3.30 | 50% | -0.10 | 3 | 21 |
| 455 | 1 | 0.84 | 44% | 26.10 | 29.00 | $220.00 | 1.95 | 3.80 | 46% | -0.17 | 4 | 523 |
| 20 | 1 | 0.72 | 46% | 19.00 | 21.70 | $230.00 | 3.50 | 6.80 | 44% | -0.28 | 26 | 67 |
| 205 | 4 | 0.59 | 46% | 12.50 | 16.10 | $240.00 | 7.50 | 10.80 | 45% | -0.41 | 2 | 120 |
| 1,109 | 10 | 0.45 | 44% | 7.60 | 10.40 | $250.00 | 12.00 | 16.00 | 43% | -0.55 | 16 | 469 |
| 64 | 50 | 0.32 | 44% | 4.80 | 6.60 | $260.00 | 18.70 | 22.20 | 43% | -0.69 | 13 | 38 |
| 78 | 53 | 0.20 | 41% | 1.35 | 4.40 | $270.00 | 27.20 | 30.20 | 45% | -0.78 | 2 | 19 |
| 353 | 125 | 0.11 | 39% | 0.05 | 2.50 | $280.00 | 36.10 | 38.40 | 46% | -0.86 | 0 | 0 |
| 123 | 26 | 0.08 | 45% | 0.65 | 1.30 | $290.00 | 45.20 | 47.20 | 44% | -0.93 | 1 | 1 |
| 60 | 10 | 0.07 | 50% | 0.00 | 1.50 | $300.00 | 55.10 | 56.80 | 46% | -0.96 | 0 | 0 |
| 32 | 4 | 0.05 | 52% | 0.00 | 0.55 | $310.00 | 64.80 | 67.90 | 59% | -0.94 | 1 | 0 |
| 1 | 1 | 0.05 | 59% | 0.00 | 1.60 | $320.00 | 74.60 | 77.80 | 62% | -0.95 | 0 | 0 |
| 5 | 1 | 0.04 | 65% | 0.00 | 1.40 | $330.00 | 84.70 | 87.80 | 68% | -0.95 | 0 | 0 |
| 0 | 0 | 0.02 | 61% | 0.00 | 1.40 | $340.00 | 94.80 | 97.80 | 75% | -0.95 | 1 | 0 |