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
AN 167.99
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.
60 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 123% | 62.60 | 66.50 | $105.00 | 0.00 | 3.90 | 99% | -0.02 | 2 | 4 |
| 0 | 0 | 0.95 | 112% | 57.50 | 61.50 | $110.00 | 0.00 | 3.90 | 90% | -0.03 | 0 | 0 |
| 0 | 0 | 0.94 | 101% | 52.50 | 56.50 | $115.00 | 0.00 | 0.95 | 82% | -0.03 | 0 | 0 |
| 0 | 0 | 0.94 | 93% | 47.60 | 51.60 | $120.00 | 0.00 | 3.90 | 73% | -0.03 | 1 | 1 |
| 0 | 0 | 0.93 | 85% | 42.70 | 46.70 | $125.00 | 0.00 | 3.90 | 66% | -0.03 | 1 | 2 |
| 1 | 1 | 0.91 | 78% | 37.80 | 41.90 | $130.00 | 0.00 | 2.20 | 58% | -0.04 | 1 | 2 |
| 0 | 0 | 0.90 | 70% | 33.00 | 36.80 | $135.00 | 0.00 | 2.25 | 50% | -0.04 | 10 | 12 |
| 0 | 0 | 0.88 | 64% | 28.20 | 32.00 | $140.00 | 0.00 | 0.90 | 43% | -0.05 | 10 | 11 |
| 0 | 0 | 0.87 | 54% | 23.30 | 26.80 | $145.00 | 0.15 | 2.60 | 51% | -0.12 | 3 | 4 |
| 1 | 1 | 0.82 | 51% | 19.00 | 22.40 | $150.00 | 0.25 | 1.55 | 37% | -0.11 | 6 | 126 |
| 0 | 0 | 0.76 | 50% | 15.20 | 18.30 | $155.00 | 0.45 | 2.80 | 36% | -0.18 | 1 | 1 |
| 1 | 1 | 0.69 | 44% | 11.20 | 13.70 | $160.00 | 1.70 | 3.30 | 33% | -0.27 | 1 | 4 |
| 6 | 3 | 0.60 | 41% | 7.80 | 10.40 | $165.00 | 3.10 | 4.90 | 31% | -0.39 | 5 | 34 |
| 5 | 1 | 0.49 | 41% | 5.20 | 7.80 | $170.00 | 5.30 | 8.00 | 33% | -0.53 | 206 | 733 |
| 8 | 9 | 0.37 | 38% | 2.80 | 5.20 | $175.00 | 8.00 | 10.80 | 30% | -0.68 | 5 | 47 |
| 23 | 174 | 0.24 | 34% | 1.15 | 3.00 | $180.00 | 10.80 | 14.10 | 24% | -0.87 | 4 | 31 |
| 2 | 1 | 0.18 | 37% | 0.05 | 2.95 | $185.00 | 15.20 | 18.40 | - | - | 2 | 8 |
| 8 | 1 | 0.14 | 41% | 0.30 | 2.20 | $190.00 | 19.50 | 22.80 | - | - | 1 | 100 |
| 5 | 2 | 0.06 | 36% | 0.05 | 0.80 | $195.00 | 24.20 | 27.70 | - | - | 4 | 34 |
| 7 | 1 | 0.07 | 43% | 0.00 | 0.90 | $200.00 | 29.10 | 32.90 | - | - | 2 | 8 |
| 8 | 1 | 0.08 | 59% | 0.00 | 1.70 | $210.00 | 38.80 | 43.00 | - | - | 1 | 1 |
| 4 | 2 | 0.10 | 73% | 0.00 | 0.75 | $220.00 | 48.80 | 53.00 | - | - | 0 | 0 |
| 35 | 1 | 0.04 | 67% | 0.00 | 4.50 | $230.00 | 58.90 | 63.00 | - | - | 1 | 0 |
| 2 | 2 | 0.04 | 72% | 0.00 | 2.15 | $240.00 | 68.90 | 73.00 | - | - | 0 | 0 |
| 3 | 1 | 0.04 | 83% | 0.00 | 0.95 | $250.00 | 78.80 | 83.00 | - | - | 0 | 0 |
| 2 | 1 | 0.04 | 90% | 0.00 | 1.55 | $260.00 | 88.90 | 93.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 90% | 0.00 | 2.15 | $270.00 | 98.80 | 103.00 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 96% | 0.00 | 15.00 | $280.00 | 108.90 | 113.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 101% | 0.00 | 2.15 | $290.00 | 118.90 | 123.00 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 105% | 0.00 | 0.95 | $300.00 | 128.90 | 133.00 | - | - | 0 | 0 |