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
AMSC 30.25
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.
76 contracts
59 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.96 | 184% | 14.10 | 17.10 | $15.00 | 0.00 | 0.10 | 186% | -0.04 | 4 | 89 |
| 0 | 0 | 0.93 | 121% | 9.40 | 11.90 | $20.00 | 0.00 | 0.40 | 92% | -0.03 | 2 | 118 |
| 2 | 1 | 0.94 | 100% | 8.30 | 10.80 | $21.00 | 0.00 | 5.00 | 90% | -0.05 | 1 | 30 |
| 10 | 10 | 0.91 | 103% | 7.90 | 9.50 | $22.00 | 0.05 | 0.15 | 74% | -0.04 | 2 | 44 |
| 0 | 0 | 0.89 | 99% | 6.90 | 8.70 | $23.00 | 0.10 | 0.15 | 69% | -0.05 | 39 | 84 |
| 0 | 0 | 0.87 | 90% | 6.10 | 7.60 | $24.00 | 0.10 | 0.45 | 73% | -0.09 | 1 | 124 |
| 22 | 15 | 0.88 | 68% | 5.30 | 6.00 | $25.00 | 0.20 | 0.40 | 66% | -0.11 | 24 | 203 |
| 9 | 1 | 0.82 | 70% | 4.50 | 5.30 | $26.00 | 0.35 | 0.50 | 62% | -0.15 | 5 | 119 |
| 72 | 20 | 0.75 | 75% | 3.70 | 4.90 | $27.00 | 0.60 | 0.75 | 63% | -0.22 | 33 | 76 |
| 364 | 2 | 0.71 | 65% | 3.00 | 3.70 | $28.00 | 0.90 | 1.15 | 65% | -0.29 | 44 | 64 |
| 59 | 7 | 0.64 | 64% | 2.45 | 3.00 | $29.00 | 1.25 | 1.40 | 61% | -0.36 | 6 | 35 |
| 273 | 5 | 0.56 | 61% | 1.95 | 2.25 | $30.00 | 1.55 | 2.00 | 61% | -0.44 | 116 | 229 |
| 246 | 77 | 0.48 | 62% | 1.60 | 1.75 | $31.00 | 2.25 | 2.90 | 69% | -0.51 | 7 | 131 |
| 446 | 38 | 0.40 | 63% | 1.20 | 1.40 | $32.00 | 2.80 | 3.20 | 63% | -0.60 | 7 | 43 |
| 102 | 48 | 0.33 | 60% | 0.85 | 1.05 | $33.00 | 3.00 | 4.30 | 61% | -0.67 | 2 | 127 |
| 65 | 57 | 0.26 | 62% | 0.65 | 0.80 | $34.00 | 4.10 | 4.70 | 62% | -0.74 | 1 | 34 |
| 576 | 81 | 0.21 | 62% | 0.50 | 0.60 | $35.00 | 4.40 | 5.80 | 56% | -0.82 | 1 | 620 |
| 392 | 14 | 0.17 | 63% | 0.35 | 0.50 | $36.00 | 5.70 | 6.50 | 63% | -0.84 | 3 | 55 |
| 55 | 5 | 0.13 | 62% | 0.25 | 0.35 | $37.00 | 6.00 | 7.70 | 53% | -0.92 | 5 | 59 |
| 336 | 8 | 0.10 | 63% | 0.20 | 0.25 | $38.00 | 6.90 | 8.70 | 53% | -0.95 | 1 | 5 |
| 97 | 10 | 0.08 | 65% | 0.05 | 0.30 | $39.00 | 7.60 | 9.50 | - | - | 1 | 30 |
| 175 | 29 | 0.06 | 64% | 0.05 | 0.20 | $40.00 | 9.10 | 10.40 | 0% | -1.00 | 5 | 123 |
| 42 | 3 | 0.06 | 71% | 0.05 | 0.25 | $41.00 | 9.60 | 11.40 | - | - | 1 | 8 |
| 139 | 1 | 0.05 | 73% | 0.05 | 0.20 | $42.00 | 10.50 | 12.50 | - | - | 1 | 4 |
| 78 | 1 | 0.09 | 94% | 0.00 | 0.60 | $43.00 | 11.50 | 14.00 | 0% | -1.00 | 1 | 23 |
| 34 | 1 | 0.04 | 79% | 0.00 | 5.00 | $44.00 | 12.50 | 15.00 | 0% | -1.00 | 1 | 0 |
| 713 | 21 | 0.04 | 83% | 0.00 | 0.20 | $45.00 | 13.50 | 16.00 | 0% | -1.00 | 2 | 17 |
| 21 | 2 | 0.09 | 111% | 0.00 | 0.35 | $46.00 | 14.50 | 16.80 | - | - | 1 | 0 |
| 28 | 1 | 0.06 | 98% | 0.00 | 5.00 | $47.00 | 15.50 | 17.80 | - | - | 1 | 0 |
| 56 | 1 | 0.06 | 102% | 0.00 | 5.00 | $48.00 | 16.50 | 19.00 | 0% | -1.00 | 5 | 0 |
| 24 | 5 | 0.08 | 118% | 0.00 | 5.00 | $49.00 | 17.50 | 19.60 | - | - | 1 | 0 |
| 631 | 1 | 0.05 | 107% | 0.00 | 0.60 | $50.00 | 16.90 | 21.20 | - | - | 5 | 0 |
| 360 | 1 | 0.08 | 142% | 0.00 | 5.00 | $55.00 | 23.30 | 26.20 | 0% | -1.00 | 1 | 0 |
| 193 | 2 | 0.07 | 155% | 0.00 | 0.05 | $60.00 | 28.40 | 31.00 | - | - | 2 | 0 |
| 193 | 3 | 0.03 | 139% | 0.00 | 5.00 | $65.00 | 33.00 | 36.00 | - | - | 1 | 0 |
| 294 | 90 | 0.05 | 170% | 0.00 | 5.00 | $70.00 | 38.50 | 41.00 | 0% | -1.00 | 0 | 0 |
| 35 | 1 | 0.04 | 180% | 0.00 | 5.00 | $75.00 | 43.50 | 45.80 | - | - | 0 | 0 |
| 114 | 1 | 0.07 | 216% | 0.00 | 0.75 | $80.00 | 48.50 | 50.80 | - | - | 0 | 0 |