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
APA 43.81
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.
86 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | - | - | 17.70 | 19.80 | $25.00 | 0.00 | 0.05 | 361% | -0.05 | 1 | 2 |
| 0 | 3 | 0.99 | 227% | 17.35 | 18.35 | $26.00 | 0.00 | 0.05 | 339% | -0.05 | 2 | 1 |
| 0 | 8 | - | - | 15.70 | 17.85 | $27.00 | 0.00 | 0.05 | 230% | -0.02 | 2 | 2 |
| 0 | 5 | 0.98 | 210% | 14.80 | 16.95 | $28.00 | 0.00 | 0.75 | 215% | -0.02 | 1 | 0 |
| 0 | 6 | - | - | 13.80 | 15.40 | $29.00 | 0.00 | 0.05 | 215% | -0.03 | 2 | 0 |
| 0 | 10 | - | - | 12.80 | 14.40 | $30.00 | 0.00 | 0.17 | 199% | -0.03 | 2 | 1 |
| 0 | 60 | 0.93 | 244% | 12.50 | 13.95 | $31.00 | 0.00 | 0.05 | 183% | -0.03 | 2 | 2 |
| 0 | 56 | 0.93 | 212% | 11.45 | 12.80 | $32.00 | 0.00 | 0.06 | 221% | -0.07 | 1 | 1 |
| 0 | 1 | 0.96 | 162% | 10.45 | 11.45 | $33.00 | 0.00 | 0.17 | 138% | -0.02 | 1 | 19 |
| 0 | 0 | 0.92 | 182% | 9.40 | 10.90 | $34.00 | 0.00 | 0.06 | 126% | -0.02 | 1 | 1 |
| 2 | 1 | 0.93 | 148% | 8.40 | 9.65 | $35.00 | 0.00 | 0.06 | 118% | -0.03 | 3 | 5 |
| 9 | 1 | 0.98 | 95% | 7.65 | 8.05 | $36.00 | 0.00 | 0.06 | 100% | -0.03 | 1 | 13 |
| 9 | 5 | 0.99 | 72% | 6.60 | 7.05 | $37.00 | 0.00 | 0.06 | 88% | -0.03 | 1 | 113 |
| 19 | 2 | 0.97 | 73% | 5.65 | 6.05 | $38.00 | 0.00 | 0.07 | 73% | -0.03 | 1 | 21 |
| 1 | 1 | 0.97 | 67% | 5.15 | 5.55 | $38.50 | 0.00 | 0.07 | 67% | -0.03 | 1 | 26 |
| 11 | 6 | 0.97 | 61% | 4.65 | 5.05 | $39.00 | 0.01 | 0.08 | 63% | -0.04 | 103 | 44 |
| 6 | 2 | 0.96 | 55% | 4.15 | 4.55 | $39.50 | 0.01 | 0.10 | 59% | -0.05 | 49 | 58 |
| 81 | 7 | 0.95 | 55% | 3.65 | 4.10 | $40.00 | 0.01 | 0.10 | 53% | -0.05 | 61 | 367 |
| 2 | 2 | 0.92 | 53% | 3.20 | 3.60 | $40.50 | 0.02 | 0.15 | 53% | -0.07 | 5 | 17 |
| 12 | 2 | 0.85 | 63% | 2.81 | 3.30 | $41.00 | 0.05 | 0.17 | 49% | -0.10 | 15 | 19 |
| 15 | 2 | 0.85 | 51% | 2.33 | 2.69 | $41.50 | 0.10 | 0.26 | 50% | -0.15 | 27 | 22 |
| 19 | 3 | 0.79 | 51% | 1.94 | 2.26 | $42.00 | 0.19 | 0.31 | 48% | -0.20 | 57 | 591 |
| 0 | 5 | 0.73 | 50% | 1.57 | 1.87 | $42.50 | 0.29 | 0.46 | 48% | -0.27 | 39 | 40 |
| 28 | 21 | 0.65 | 51% | 1.31 | 1.49 | $43.00 | 0.43 | 0.64 | 48% | -0.35 | 77 | 618 |
| 11 | 7 | 0.56 | 49% | 0.96 | 1.20 | $43.50 | 0.71 | 0.84 | 49% | -0.44 | 26 | 27 |
| 91 | 77 | 0.48 | 50% | 0.75 | 0.94 | $44.00 | 0.91 | 1.13 | 49% | -0.52 | 76 | 219 |
| 136 | 20 | 0.39 | 49% | 0.51 | 0.72 | $44.50 | 1.15 | 1.42 | 48% | -0.61 | 15 | 31 |
| 193 | 137 | 0.31 | 49% | 0.36 | 0.55 | $45.00 | 1.46 | 1.79 | 48% | -0.69 | 39 | 455 |
| 80 | 233 | 0.24 | 49% | 0.23 | 0.41 | $45.50 | 1.83 | 2.16 | 49% | -0.76 | 2 | 72 |
| 142 | 77 | 0.18 | 49% | 0.14 | 0.31 | $46.00 | 2.19 | 2.45 | 42% | -0.86 | 19 | 34 |
| 64 | 22 | 0.13 | 49% | 0.08 | 0.21 | $46.50 | 2.65 | 3.05 | 51% | -0.86 | 59 | 63 |
| 128 | 61 | 0.09 | 49% | 0.06 | 0.14 | $47.00 | 3.20 | 3.50 | 57% | -0.87 | 1,344 | 1,097 |
| 69 | 26 | 0.08 | 53% | 0.03 | 0.14 | $47.50 | 3.55 | 4.00 | 53% | -0.92 | 5 | 13 |
| 112 | 4 | 0.05 | 51% | 0.01 | 0.09 | $48.00 | 4.00 | 4.50 | 54% | -0.94 | 1 | 1 |
| 66 | 30 | 0.05 | 57% | 0.01 | 0.10 | $48.50 | 4.50 | 4.95 | 54% | -0.96 | 0 | 0 |
| 42 | 2 | 0.04 | 60% | 0.01 | 0.09 | $49.00 | 5.00 | 5.45 | 58% | -0.96 | 4 | 4 |
| 5 | 4 | 0.04 | 64% | 0.01 | 0.08 | $49.50 | 5.50 | 5.95 | 63% | -0.97 | 0 | 0 |
| 65 | 5 | 0.04 | 69% | 0.00 | 0.08 | $50.00 | 6.00 | 6.45 | 67% | -0.97 | 1 | 18 |
| 6 | 1 | 0.03 | 75% | 0.00 | 0.18 | $51.00 | 6.95 | 7.40 | - | - | 1 | 0 |
| 4 | 2 | 0.03 | 84% | 0.00 | 0.07 | $52.00 | 8.00 | 8.40 | 71% | -0.99 | 0 | 0 |
| 9 | 6 | 0.03 | 92% | 0.00 | 0.07 | $53.00 | 9.00 | 9.40 | 78% | -0.99 | 0 | 0 |
| 2 | 5 | 0.02 | 97% | 0.00 | 0.06 | $54.00 | 10.00 | 10.40 | 84% | -0.99 | 0 | 0 |
| 0 | 1 | 0.03 | 108% | 0.00 | 0.06 | $55.00 | 11.00 | 11.40 | 91% | -0.99 | 0 | 0 |