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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
AMBA 68.89
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.
118 contracts
75 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 224% | 22.30 | 25.90 | $45.00 | 0.00 | 0.10 | 226% | -0.03 | 6 | 8 |
| 0 | 0 | - | - | 20.10 | 22.10 | $47.50 | 0.00 | 0.10 | 273% | -0.08 | 1 | 316 |
| 0 | 1 | - | - | 18.80 | 22.60 | $48.00 | 0.00 | 0.75 | 267% | -0.08 | 1 | 6 |
| 0 | 0 | - | - | 18.90 | 21.20 | $48.50 | 0.00 | 0.75 | 261% | -0.08 | 14 | 14 |
| 0 | 2 | - | - | 18.80 | 20.90 | $49.00 | 0.00 | 0.75 | 255% | -0.08 | 0 | 0 |
| 0 | 1 | - | - | 18.20 | 19.90 | $49.50 | 0.00 | 0.75 | 249% | -0.08 | 0 | 0 |
| 0 | 3 | - | - | 16.80 | 20.80 | $50.00 | 0.00 | 0.75 | 204% | -0.05 | 2 | 48 |
| 0 | 3 | - | - | 16.70 | 18.70 | $51.00 | 0.00 | 0.95 | 237% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 15.60 | 17.90 | $52.00 | 0.00 | 0.75 | 219% | -0.09 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 13.80 | 18.00 | $53.00 | 0.00 | 0.75 | 274% | -0.15 | 0 | 0 |
| 0 | 0 | - | - | 13.90 | 15.60 | $54.00 | 0.00 | 0.75 | 223% | -0.13 | 0 | 0 |
| 2 | 4 | - | - | 12.80 | 14.60 | $55.00 | 0.00 | 1.65 | 189% | -0.11 | 11 | 67 |
| 0 | 4 | 0.99 | 91% | 11.00 | 14.90 | $56.00 | 0.00 | 0.15 | 104% | -0.02 | 1 | 33 |
| 0 | 0 | 0.99 | 84% | 10.00 | 13.90 | $57.00 | 0.00 | 0.15 | 104% | -0.04 | 10 | 57 |
| 0 | 0 | - | - | 9.00 | 12.20 | $58.00 | 0.00 | 0.15 | 103% | -0.05 | 11 | 36 |
| 8 | 8 | - | - | 8.00 | 11.30 | $59.00 | 0.00 | 0.15 | 99% | -0.06 | 14 | 268 |
| 4 | 1 | 0.94 | 89% | 7.20 | 11.00 | $60.00 | 0.05 | 0.20 | 81% | -0.05 | 97 | 160 |
| 601 | 600 | 0.92 | 84% | 6.20 | 10.10 | $61.00 | 0.00 | 0.30 | 96% | -0.11 | 19 | 332 |
| 2 | 2 | 0.89 | 83% | 5.30 | 9.20 | $62.00 | 0.00 | 0.80 | 91% | -0.12 | 116 | 255 |
| 612 | 3 | 0.85 | 86% | 4.50 | 8.40 | $63.00 | 0.00 | 0.75 | 83% | -0.14 | 46 | 33 |
| 36 | 52 | 0.85 | 70% | 3.70 | 7.00 | $64.00 | 0.40 | 1.05 | 86% | -0.20 | 35 | 230 |
| 92 | 11 | 0.73 | 100% | 3.80 | 6.70 | $65.00 | 0.30 | 1.80 | 89% | -0.25 | 38 | 206 |
| 235 | 1 | 0.70 | 88% | 2.30 | 6.20 | $66.00 | 0.25 | 2.90 | 97% | -0.32 | 14 | 157 |
| 295 | 57 | 0.64 | 85% | 1.70 | 5.40 | $67.00 | 0.30 | 2.75 | 82% | -0.36 | 52 | 59 |
| 79 | 16 | 0.58 | 85% | 1.20 | 4.80 | $68.00 | 1.30 | 3.60 | 98% | -0.43 | 11 | 314 |
| 125 | 39 | 0.51 | 81% | 0.75 | 3.90 | $69.00 | 1.30 | 4.50 | 98% | -0.48 | 47 | 15 |
| 1,942 | 471 | 0.45 | 89% | 1.45 | 2.85 | $70.00 | 1.40 | 4.90 | 86% | -0.55 | 9 | 89 |
| 52 | 24 | 0.34 | 62% | 0.05 | 1.95 | $71.00 | 2.10 | 5.90 | 95% | -0.60 | 1 | 8 |
| 31 | 190 | 0.36 | 99% | 0.05 | 3.30 | $72.00 | 2.75 | 6.60 | 96% | -0.65 | 1 | 2 |
| 71 | 46 | 0.32 | 101% | 0.45 | 2.45 | $73.00 | 3.80 | 7.00 | 96% | -0.70 | 2 | 3 |
| 207 | 20 | 0.26 | 95% | 0.30 | 1.75 | $74.00 | 4.60 | 8.20 | 106% | -0.72 | 2 | 5 |
| 1,328 | 488 | 0.25 | 108% | 0.80 | 1.40 | $75.00 | 5.10 | 9.00 | 102% | -0.77 | 1 | 8 |
| 7 | 555 | 0.20 | 100% | 0.35 | 1.20 | $76.00 | 6.20 | 9.80 | 107% | -0.79 | 2 | 2 |
| 112 | 17 | 0.16 | 99% | 0.00 | 1.10 | $77.00 | 7.20 | 10.60 | 111% | -0.81 | 1 | 2 |
| 18 | 22 | 0.16 | 109% | 0.00 | 0.75 | $78.00 | 7.80 | 11.70 | 111% | -0.84 | 1 | 1 |
| 6 | 100 | 0.14 | 116% | 0.20 | 1.00 | $79.00 | 8.60 | 12.60 | 110% | -0.87 | 2 | 1 |
| 128 | 20 | 0.11 | 108% | 0.15 | 0.65 | $80.00 | 10.20 | 13.50 | 132% | -0.84 | 0 | 0 |
| 4 | 1 | 0.20 | 165% | 0.00 | 0.55 | $81.00 | 10.50 | 14.40 | 112% | -0.90 | 1 | 2 |
| 2 | 34 | 0.08 | 114% | 0.00 | 0.60 | $82.00 | 11.40 | 15.40 | 115% | -0.92 | 0 | 0 |
| 1 | 36 | 0.16 | 163% | 0.00 | 1.35 | $83.00 | 12.40 | 15.80 | - | - | 1 | 0 |
| 2 | 1 | 0.14 | 161% | 0.00 | 1.90 | $84.00 | 13.30 | 17.40 | 122% | -0.93 | 0 | 0 |
| 9 | 1 | 0.20 | 204% | 0.00 | 0.35 | $85.00 | 14.50 | 17.80 | 97% | -0.98 | 0 | 0 |
| 18 | 2 | 0.14 | 176% | 0.00 | 1.85 | $86.00 | 15.30 | 19.00 | 101% | -0.98 | 0 | 0 |
| 1 | 1 | 0.31 | 329% | 0.00 | 1.70 | $87.00 | 16.30 | 20.20 | 125% | -0.96 | 0 | 0 |
| 4 | 4 | 0.23 | 260% | 0.00 | 1.60 | $88.00 | 17.20 | 21.20 | 122% | -0.97 | 0 | 0 |
| 40 | 60 | 0.23 | 268% | 0.00 | 1.70 | $89.00 | 18.60 | 22.10 | 147% | -0.94 | 0 | 0 |
| 32 | 10 | 0.12 | 196% | 0.00 | 0.25 | $90.00 | 20.00 | 23.20 | 177% | -0.91 | 0 | 0 |
| 2 | 1 | 0.02 | 126% | 0.00 | 1.60 | $91.00 | 20.10 | 24.10 | - | - | 0 | 0 |
| 1 | 2 | 0.14 | 229% | 0.00 | 2.05 | $92.00 | 21.80 | 25.10 | 173% | -0.93 | 0 | 0 |
| 1 | 2 | 0.10 | 206% | 0.00 | 2.00 | $93.00 | 22.20 | 25.80 | - | - | 0 | 0 |
| 1 | 1 | 0.11 | 218% | 0.00 | 2.05 | $94.00 | 23.30 | 27.10 | 148% | -0.97 | 0 | 0 |
| 6 | 5 | 0.11 | 223% | 0.00 | 0.15 | $95.00 | 24.80 | 28.10 | 187% | -0.94 | 0 | 0 |
| 7 | 6 | 0.12 | 235% | 0.00 | 1.80 | $96.00 | 25.30 | 29.10 | 156% | -0.97 | 0 | 0 |
| 0 | 0 | 0.10 | 253% | 0.00 | 5.00 | $100.00 | 29.10 | 33.10 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 277% | 0.00 | 2.15 | $105.00 | 34.00 | 38.20 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 296% | 0.00 | 4.50 | $110.00 | 39.00 | 42.80 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 315% | 0.00 | 2.15 | $115.00 | 44.00 | 47.60 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 332% | 0.00 | 4.50 | $120.00 | 49.00 | 53.20 | - | - | 0 | 0 |
| 2 | 2 | 0.08 | 349% | 0.00 | 5.00 | $125.00 | 54.00 | 58.20 | - | - | 0 | 0 |