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
ARE 53.70
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
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 166% | 29.10 | 33.40 | $22.50 | 0.00 | 0.25 | 212% | -0.03 | 100 | 100 |
| 0 | 0 | 0.97 | 178% | 26.80 | 31.10 | $25.00 | 0.00 | 0.75 | 164% | -0.02 | 5 | 21 |
| 0 | 1 | 0.98 | 147% | 24.40 | 28.30 | $27.50 | 0.00 | 1.75 | 165% | -0.04 | 60 | 137 |
| 0 | 0 | 0.96 | 140% | 21.80 | 26.10 | $30.00 | 0.00 | 1.80 | 123% | -0.02 | 2 | 281 |
| 0 | 1 | 0.96 | 124% | 19.30 | 23.60 | $32.50 | 0.00 | 2.15 | 98% | -0.02 | 1 | 226 |
| 2 | 11 | 0.95 | 109% | 16.80 | 21.10 | $35.00 | 0.00 | 0.75 | 85% | -0.02 | 12 | 142 |
| 40 | 10 | 0.95 | 94% | 14.30 | 18.60 | $37.50 | 0.00 | 0.75 | 73% | -0.02 | 3 | 525 |
| 13 | 4 | 0.94 | 80% | 11.80 | 16.10 | $40.00 | 0.05 | 0.10 | 59% | -0.02 | 4 | 585 |
| 33 | 1 | 0.94 | 64% | 9.30 | 13.50 | $42.50 | 0.05 | 0.20 | 52% | -0.04 | 3 | 473 |
| 199 | 2 | 0.88 | 62% | 8.50 | 9.80 | $45.00 | 0.15 | 0.30 | 48% | -0.07 | 6 | 454 |
| 93 | 1 | 0.86 | 46% | 5.50 | 7.70 | $47.50 | 0.35 | 0.45 | 43% | -0.13 | 25 | 2,464 |
| 696 | 17 | 0.88 | 25% | 3.40 | 4.30 | $50.00 | 0.80 | 1.00 | 41% | -0.24 | 12 | 1,797 |
| 1,053 | 1 | 0.60 | 36% | 2.20 | 3.00 | $52.50 | 1.65 | 1.90 | 41% | -0.40 | 14 | 251 |
| 2,244 | 104 | 0.40 | 35% | 1.20 | 1.50 | $55.00 | 2.25 | 4.90 | 49% | -0.55 | 1 | 96 |
| 948 | 92 | 0.24 | 37% | 0.60 | 0.80 | $57.50 | 2.95 | 6.00 | 33% | -0.78 | 66 | 31 |
| 622 | 60 | 0.12 | 36% | 0.25 | 0.35 | $60.00 | 6.20 | 8.10 | 48% | -0.79 | 2 | 2,894 |
| 1,619 | 22 | 0.07 | 38% | 0.10 | 0.20 | $62.50 | 8.30 | 10.50 | 52% | -0.86 | 1 | 92 |
| 814 | 44 | 0.09 | 53% | 0.00 | 0.30 | $65.00 | 11.10 | 13.40 | 71% | -0.83 | 1 | 63 |
| 118 | 13 | 0.07 | 57% | 0.00 | 0.20 | $67.50 | 12.10 | 16.40 | 62% | -0.91 | 1 | 10 |
| 78 | 1 | 0.05 | 60% | 0.00 | 1.30 | $70.00 | 14.90 | 18.90 | 76% | -0.89 | 2 | 63 |
| 25 | 9 | 0.05 | 68% | 0.00 | 0.75 | $72.50 | 17.20 | 21.40 | 80% | -0.91 | 1 | 5 |
| 124 | 5 | 0.03 | 66% | 0.00 | 0.10 | $75.00 | 19.70 | 23.90 | 87% | -0.91 | 2 | 15 |
| 28 | 3 | 0.05 | 81% | 0.00 | 0.75 | $77.50 | 22.20 | 26.40 | 93% | -0.92 | 8 | 19 |
| 49 | 2 | 0.02 | 72% | 0.00 | 0.75 | $80.00 | 24.70 | 28.80 | 96% | -0.93 | 10 | 0 |
| 30 | 7 | 0.02 | 80% | 0.00 | 0.75 | $82.50 | 27.20 | 31.40 | 104% | -0.92 | 1 | 0 |
| 39 | 1 | 0.07 | 109% | 0.00 | 1.15 | $85.00 | 29.70 | 33.80 | 107% | -0.93 | 2 | 0 |
| 11 | 5 | 0.03 | 95% | 0.00 | 0.75 | $87.50 | 32.20 | 36.30 | 112% | -0.93 | 3 | 0 |
| 37 | 1 | - | - | 0.00 | 0.95 | $90.00 | 34.70 | 38.80 | 117% | -0.93 | 0 | 0 |
| 65 | 48 | - | - | 0.00 | 0.75 | $92.50 | 37.30 | 41.40 | 128% | -0.93 | 1 | 0 |
| 137 | 18 | - | - | 0.00 | 0.75 | $95.00 | 39.80 | 43.90 | 132% | -0.93 | 1 | 0 |
| 534 | 10 | 0.02 | 110% | 0.00 | 1.00 | $100.00 | 44.70 | 48.90 | 139% | -0.93 | 0 | 0 |
| 15 | 2 | - | - | 0.00 | 0.75 | $105.00 | 49.60 | 53.60 | 135% | -0.96 | 0 | 0 |
| 28 | 25 | - | - | 0.00 | 0.75 | $110.00 | 54.80 | 59.00 | 161% | -0.93 | 2 | 0 |
| 0 | 1 | - | - | 0.00 | 1.55 | $115.00 | 59.70 | 64.00 | 167% | -0.94 | 3 | 0 |
| 192 | 1 | - | - | 0.00 | 2.15 | $120.00 | 64.70 | 69.00 | 174% | -0.94 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 1.35 | $125.00 | 69.70 | 74.00 | 182% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $130.00 | 74.70 | 79.00 | 189% | -0.94 | 0 | 0 |