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
APPF 209.84
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.
74 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 1.00 | 0% | 132.90 | 137.10 | $75.00 | 0.00 | 2.15 | 190% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 128.00 | 132.10 | $80.00 | 0.00 | 2.15 | 182% | -0.01 | 1 | 1 |
| 0 | 0 | 1.00 | 145% | 123.30 | 127.10 | $85.00 | 0.00 | 2.15 | 172% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 118.00 | 122.10 | $90.00 | 0.00 | 2.15 | 159% | -0.01 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 113.10 | 117.00 | $95.00 | 0.00 | 2.15 | 150% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 108% | 108.10 | 112.20 | $100.00 | 0.00 | 2.15 | 141% | -0.01 | 101 | 101 |
| 0 | 0 | 1.00 | 97% | 103.10 | 107.20 | $105.00 | 0.00 | 2.20 | 132% | -0.01 | 1 | 1 |
| 11 | 1 | 1.00 | 99% | 98.20 | 102.20 | $110.00 | 0.00 | 2.20 | 125% | -0.02 | 1 | 24 |
| 1 | 1 | 1.00 | 91% | 93.10 | 97.30 | $115.00 | 0.00 | 2.20 | 117% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 89% | 88.20 | 92.30 | $120.00 | 0.00 | 40.00 | 132% | -0.04 | 3 | 4 |
| 0 | 0 | 1.00 | 81% | 83.20 | 87.30 | $125.00 | 0.00 | 2.25 | 103% | -0.02 | 3 | 4 |
| 0 | 0 | 0.99 | 80% | 78.30 | 82.30 | $130.00 | 0.00 | 2.30 | 99% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 77% | 73.30 | 77.40 | $135.00 | 0.00 | 2.35 | 90% | -0.02 | 1 | 1 |
| 1 | 1 | 0.98 | 80% | 68.50 | 72.60 | $140.00 | 0.00 | 2.35 | 84% | -0.02 | 1 | 13 |
| 0 | 0 | 0.98 | 73% | 63.50 | 67.60 | $145.00 | 0.00 | 2.45 | 79% | -0.03 | 4 | 4 |
| 1 | 1 | 0.98 | 65% | 58.60 | 62.40 | $150.00 | 0.00 | 2.50 | 71% | -0.03 | 2 | 5 |
| 0 | 1 | 0.97 | 65% | 53.70 | 57.70 | $155.00 | 0.05 | 2.80 | 83% | -0.06 | 1 | 7 |
| 20 | 1 | 0.97 | 58% | 48.80 | 52.50 | $160.00 | 0.00 | 2.70 | 59% | -0.03 | 22 | 21 |
| 185 | 186 | 0.95 | 60% | 43.90 | 48.20 | $165.00 | 0.00 | 3.10 | 53% | -0.03 | 1 | 3 |
| 43 | 40 | 0.94 | 54% | 39.10 | 43.00 | $170.00 | 0.00 | 3.00 | 64% | -0.09 | 3 | 24 |
| 62 | 64 | 0.93 | 49% | 34.50 | 37.80 | $175.00 | 0.05 | 2.90 | 57% | -0.09 | 2 | 139 |
| 69 | 22 | 0.89 | 52% | 30.40 | 33.50 | $180.00 | 0.15 | 2.80 | 50% | -0.10 | 1 | 41 |
| 89 | 88 | 0.87 | 47% | 25.20 | 29.20 | $185.00 | 1.15 | 2.25 | 46% | -0.13 | 4 | 96 |
| 34 | 2 | 0.82 | 45% | 21.00 | 24.90 | $190.00 | 1.55 | 3.40 | 44% | -0.18 | 1 | 15 |
| 28 | 2 | 0.76 | 44% | 17.10 | 21.00 | $195.00 | 2.35 | 4.40 | 43% | -0.23 | 4 | 29 |
| 47 | 11 | 0.68 | 46% | 14.50 | 17.40 | $200.00 | 3.90 | 6.70 | 45% | -0.31 | 2 | 3 |
| 40 | 2 | 0.53 | 46% | 8.60 | 11.90 | $210.00 | 7.80 | 11.80 | 46% | -0.47 | 5 | 6 |
| 121 | 1 | 0.38 | 47% | 4.70 | 8.10 | $220.00 | 14.40 | 17.30 | 46% | -0.63 | 0 | 0 |
| 142 | 1 | 0.25 | 48% | 2.25 | 5.30 | $230.00 | 21.20 | 25.30 | 46% | -0.76 | 41 | 41 |
| 56 | 1 | 0.18 | 51% | 1.65 | 3.50 | $240.00 | 29.80 | 34.00 | 49% | -0.84 | 6 | 6 |
| 36 | 1 | 0.13 | 54% | 0.75 | 2.80 | $250.00 | 38.90 | 42.90 | 48% | -0.91 | 0 | 0 |
| 4 | 1 | 0.10 | 59% | 0.05 | 2.85 | $260.00 | 48.50 | 52.60 | 51% | -0.95 | 6 | 6 |
| 3 | 4 | 0.10 | 69% | 0.00 | 2.55 | $270.00 | 58.20 | 62.40 | 53% | -0.97 | 0 | 0 |
| 1 | 1 | 0.05 | 63% | 0.00 | 2.60 | $280.00 | 68.20 | 72.30 | 57% | -0.98 | 0 | 0 |
| 1 | 1 | 0.03 | 64% | 0.00 | 2.40 | $290.00 | 78.30 | 82.30 | 65% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 69% | 0.00 | 2.25 | $300.00 | 88.20 | 92.30 | 68% | -0.98 | 0 | 0 |
| 1 | 1 | 0.03 | 74% | 0.00 | 2.20 | $310.00 | 98.20 | 102.30 | 73% | -0.98 | 0 | 0 |