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
AR 33.91
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.
78 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 5 | 0.97 | 283% | 13.80 | 14.30 | $20.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 161% | 8.70 | 9.30 | $25.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 13 | 3 | 0.95 | 158% | 7.80 | 8.30 | $26.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 4 | 0.93 | 152% | 6.90 | 7.30 | $27.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 2 | 1 | 0.94 | 123% | 5.80 | 6.30 | $28.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 3 | 0.93 | 104% | 4.80 | 5.30 | $29.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 5 | 0.92 | 86% | 3.80 | 4.30 | $30.00 | 0.00 | 0.05 | 99% | -0.11 | 0 | 0 |
| 5 | 5 | 0.86 | 82% | 2.60 | 3.70 | $31.00 | 0.00 | 0.50 | 68% | -0.10 | 5 | 5 |
| 0 | 0 | 0.84 | 56% | 1.75 | 2.45 | $32.00 | 0.00 | 0.15 | 59% | -0.17 | 1 | 1 |
| 0 | 0 | 0.76 | 38% | 0.90 | 1.35 | $33.00 | 0.15 | 0.25 | 38% | -0.24 | 1 | 21 |
| 0 | 0 | 0.62 | 41% | 0.65 | 1.00 | $33.50 | 0.30 | 0.40 | 37% | -0.37 | 34 | 1 |
| 0 | 25 | 0.49 | 39% | 0.45 | 0.60 | $34.00 | 0.55 | 0.65 | 39% | -0.51 | 32 | 17 |
| 12 | 7 | 0.36 | 43% | 0.30 | 0.45 | $34.50 | 0.70 | 1.00 | 35% | -0.67 | 10 | 11 |
| 8 | 231 | 0.25 | 42% | 0.15 | 0.30 | $35.00 | 1.05 | 1.35 | 33% | -0.81 | 3 | 81 |
| 44 | 13 | 0.19 | 47% | 0.10 | 0.25 | $35.50 | 1.30 | 1.90 | 27% | -0.95 | 9 | 8 |
| 108 | 114 | 0.10 | 43% | 0.05 | 0.10 | $36.00 | 1.80 | 2.25 | - | - | 10 | 59 |
| 52 | 14 | 0.09 | 50% | 0.00 | 0.10 | $36.50 | 2.05 | 2.85 | - | - | 4 | 4 |
| 237 | 11 | 0.12 | 68% | 0.00 | 0.05 | $37.00 | 2.80 | 3.20 | - | - | 8 | 610 |
| 2 | 2 | 0.09 | 68% | 0.00 | 0.10 | $37.50 | 2.85 | 3.80 | - | - | 1 | 1 |
| 228 | 1 | 0.08 | 75% | 0.00 | 0.10 | $38.00 | 3.80 | 4.20 | - | - | 4 | 154 |
| 3 | 3 | 0.26 | 164% | 0.00 | 0.50 | $38.50 | 4.30 | 4.80 | - | - | 16 | 16 |
| 126 | 75 | 0.06 | 82% | 0.00 | 2.05 | $39.00 | 4.80 | 5.20 | - | - | 2 | 18 |
| 35 | 55 | 0.12 | 113% | 0.00 | 1.30 | $39.50 | 5.20 | 5.90 | - | - | 0 | 0 |
| 46 | 2 | 0.12 | 123% | 0.00 | 0.05 | $40.00 | 5.80 | 6.30 | - | - | 1 | 34 |
| 3 | 2 | 0.11 | 126% | 0.00 | 0.50 | $40.50 | 6.30 | 6.80 | - | - | 1 | 7 |
| 19 | 3 | 0.10 | 133% | 0.00 | 0.50 | $41.00 | 6.80 | 7.20 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 139% | 0.00 | 2.75 | $41.50 | 7.40 | 7.70 | - | - | 1 | 0 |
| 56 | 2 | 0.06 | 127% | 0.00 | 1.75 | $42.00 | 7.70 | 8.30 | - | - | 1 | 0 |
| 0 | 0 | 0.05 | 126% | 0.00 | 2.75 | $42.50 | 8.20 | 9.10 | 120% | -0.96 | 0 | 0 |
| 41 | 2 | 0.05 | 131% | 0.00 | 1.05 | $43.00 | 8.70 | 9.20 | - | - | 1 | 0 |
| 1 | 1 | 0.04 | 130% | 0.00 | 2.75 | $43.50 | 9.10 | 10.20 | 131% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 141% | 0.00 | 1.75 | $44.00 | 9.70 | 10.20 | - | - | 1 | 0 |
| 0 | 0 | 0.09 | 178% | 0.00 | 1.75 | $44.50 | 9.80 | 11.00 | - | - | 2 | 0 |
| 0 | 0 | 0.09 | 184% | 0.00 | 2.75 | $45.00 | 10.30 | 11.30 | - | - | 3 | 0 |
| 0 | 0 | 0.08 | 190% | 0.00 | 1.75 | $46.00 | 11.70 | 12.20 | - | - | 4 | 0 |
| 0 | 0 | 0.08 | 205% | 0.00 | 1.75 | $47.00 | 12.30 | 13.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $48.00 | 13.30 | 14.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $49.00 | 14.80 | 15.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $50.00 | 15.30 | 16.50 | - | - | 3 | 3 |