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
ANIP 78.85
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.
36 contracts
21 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 36.50 | 41.40 | $40.00 | 0.00 | 5.00 | 161% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 31.50 | 36.00 | $45.00 | 0.00 | 1.75 | 131% | -0.03 | 1 | 3 |
| 0 | 0 | - | - | 26.50 | 31.00 | $50.00 | 0.00 | 5.00 | 110% | -0.04 | 1 | 4 |
| 1 | 1 | - | - | 21.20 | 25.90 | $55.00 | 0.00 | 5.00 | 91% | -0.05 | 1 | 2 |
| 4 | 2 | - | - | 16.50 | 20.80 | $60.00 | 0.00 | 5.00 | 78% | -0.07 | 1 | 7 |
| 2 | 1 | - | - | 11.30 | 16.10 | $65.00 | 0.00 | 0.20 | 42% | -0.03 | 1 | 3 |
| 5 | 1 | 0.95 | 28% | 6.80 | 11.50 | $70.00 | 0.00 | 2.65 | 39% | -0.11 | 3 | 3 |
| 3 | 1 | 0.93 | 14% | 2.00 | 6.30 | $75.00 | 0.40 | 3.90 | 48% | -0.32 | 5 | 2,143 |
| 26 | 9 | 0.46 | 32% | 0.05 | 4.40 | $80.00 | 1.80 | 5.50 | 38% | -0.53 | 5 | 15 |
| 3,029 | 7 | 0.20 | 31% | 0.05 | 1.35 | $85.00 | 4.30 | 9.00 | 31% | -0.82 | 0 | 0 |
| 8 | 1 | 0.12 | 40% | 0.00 | 4.70 | $90.00 | 9.00 | 13.50 | 34% | -0.94 | 2 | 0 |
| 15 | 1 | 0.09 | 50% | 0.00 | 5.00 | $95.00 | 14.00 | 18.50 | 44% | -0.95 | 5 | 0 |
| 6 | 8 | 0.10 | 67% | 0.00 | 0.95 | $100.00 | 19.50 | 23.50 | 63% | -0.92 | 14 | 0 |
| 3 | 1 | 0.07 | 70% | 0.00 | 4.80 | $105.00 | 24.00 | 28.50 | 62% | -0.96 | 2 | 0 |
| 6 | 1 | 0.06 | 78% | 0.00 | 5.00 | $110.00 | 29.50 | 33.50 | 82% | -0.93 | 0 | 0 |
| 2 | 1 | 0.06 | 86% | 0.00 | 0.95 | $115.00 | 34.50 | 38.50 | 90% | -0.94 | 0 | 0 |
| 13 | 1 | 0.06 | 93% | 0.00 | 5.00 | $120.00 | 39.50 | 43.50 | 97% | -0.94 | 10 | 0 |
| 2 | 1 | 0.05 | 100% | 0.00 | 5.00 | $125.00 | 44.50 | 48.50 | 104% | -0.94 | 0 | 0 |