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
ARES 126.66
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.
116 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 55.00 | 58.10 | $70.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 226% | 50.40 | 53.10 | $75.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 200% | 45.00 | 48.50 | $80.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 175% | 40.30 | 43.20 | $85.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 152% | 35.30 | 38.20 | $90.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 120% | 30.20 | 33.20 | $95.00 | 0.00 | 4.50 | 211% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 25.00 | 28.30 | $100.00 | 0.00 | 1.35 | 162% | -0.07 | 0 | 0 |
| 0 | 0 | 0.99 | 82% | 20.20 | 23.20 | $105.00 | 0.00 | 4.50 | 135% | -0.09 | 20 | 20 |
| 0 | 0 | 0.98 | 63% | 15.20 | 18.20 | $110.00 | 0.00 | 1.20 | 100% | -0.08 | 0 | 0 |
| 0 | 0 | 0.93 | 86% | 14.70 | 17.30 | $111.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 71% | 13.50 | 16.20 | $112.00 | 0.00 | 1.20 | 90% | -0.09 | 0 | 0 |
| 0 | 0 | 0.91 | 83% | 12.70 | 15.60 | $113.00 | 0.00 | 1.15 | 84% | -0.09 | 0 | 0 |
| 0 | 0 | 0.95 | 63% | 11.50 | 14.20 | $114.00 | 0.00 | 1.10 | 76% | -0.09 | 8 | 3 |
| 0 | 0 | 0.92 | 67% | 10.60 | 13.40 | $115.00 | 0.00 | 1.05 | 71% | -0.10 | 0 | 0 |
| 0 | 0 | 0.96 | 47% | 9.60 | 11.90 | $116.00 | 0.05 | 0.90 | 67% | -0.10 | 1 | 0 |
| 0 | 0 | 0.89 | 62% | 8.90 | 11.30 | $117.00 | 0.05 | 0.85 | 62% | -0.11 | 15 | 18 |
| 0 | 0 | 0.89 | 55% | 7.70 | 10.40 | $118.00 | 0.05 | 0.80 | 56% | -0.11 | 1 | 17 |
| 0 | 0 | 0.85 | 57% | 6.90 | 9.60 | $119.00 | 0.25 | 0.60 | 51% | -0.12 | 5 | 17 |
| 0 | 4 | 0.84 | 53% | 5.80 | 8.80 | $120.00 | 0.35 | 0.60 | 48% | -0.14 | 48 | 60 |
| 0 | 0 | 0.81 | 49% | 5.30 | 7.40 | $121.00 | 0.45 | 0.75 | 46% | -0.17 | 5 | 5 |
| 0 | 0 | 0.76 | 52% | 4.50 | 6.90 | $122.00 | 0.65 | 0.95 | 47% | -0.22 | 14 | 11 |
| 0 | 0 | 0.71 | 52% | 3.90 | 6.10 | $123.00 | 0.85 | 1.15 | 45% | -0.26 | 3 | 3 |
| 0 | 0 | 0.68 | 45% | 3.10 | 4.80 | $124.00 | 1.10 | 1.45 | 44% | -0.32 | 4 | 11 |
| 5 | 1 | 0.61 | 47% | 2.60 | 4.30 | $125.00 | 1.40 | 1.85 | 44% | -0.38 | 2 | 3 |
| 2 | 1 | 0.55 | 46% | 2.40 | 3.30 | $126.00 | 1.80 | 2.25 | 43% | -0.45 | 10 | 0 |
| 0 | 0 | 0.49 | 45% | 2.05 | 2.50 | $127.00 | 2.30 | 2.75 | 43% | -0.51 | 10 | 8 |
| 0 | 8 | 0.42 | 45% | 1.65 | 2.05 | $128.00 | 2.70 | 3.80 | 46% | -0.58 | 1 | 1 |
| 19 | 33 | 0.36 | 46% | 1.25 | 1.70 | $129.00 | 2.85 | 4.50 | 42% | -0.65 | 1 | 1 |
| 116 | 7 | 0.31 | 46% | 1.00 | 1.40 | $130.00 | 3.20 | 5.30 | 40% | -0.72 | 1 | 5 |
| 1 | 7 | 0.25 | 46% | 0.70 | 1.15 | $131.00 | 3.80 | 6.20 | 39% | -0.78 | 1 | 11 |
| 25 | 6 | 0.21 | 46% | 0.55 | 0.90 | $132.00 | 4.80 | 7.00 | 41% | -0.82 | 10 | 10 |
| 3 | 4 | 0.17 | 46% | 0.40 | 0.70 | $133.00 | 5.30 | 7.90 | 36% | -0.89 | 1 | 1 |
| 1 | 6 | 0.14 | 48% | 0.30 | 0.60 | $134.00 | 6.30 | 8.80 | 38% | -0.92 | 0 | 0 |
| 13 | 27 | 0.12 | 49% | 0.15 | 0.60 | $135.00 | 7.70 | 9.80 | 50% | -0.88 | 1 | 5 |
| 1 | 5 | 0.07 | 44% | 0.05 | 0.30 | $136.00 | 8.20 | 10.90 | 46% | -0.93 | 0 | 0 |
| 4 | 3 | 0.09 | 55% | 0.15 | 0.50 | $137.00 | 9.00 | 11.80 | 38% | -0.97 | 1 | 3 |
| 3 | 16 | 0.12 | 68% | 0.00 | 0.25 | $138.00 | 10.10 | 12.80 | 46% | -0.96 | 3 | 3 |
| 0 | 0 | 0.11 | 69% | 0.00 | 1.10 | $139.00 | 11.00 | 13.80 | 43% | -0.98 | 0 | 0 |
| 7 | 1 | 0.10 | 72% | 0.00 | 1.15 | $140.00 | 12.00 | 14.70 | 0% | -1.00 | 1 | 3 |
| 6 | 2 | 0.07 | 69% | 0.00 | 2.60 | $141.00 | 12.90 | 16.10 | 59% | -0.95 | 1 | 0 |
| 8 | 2 | 0.12 | 89% | 0.00 | 1.15 | $142.00 | 14.00 | 16.50 | - | - | 1 | 2 |
| 8 | 8 | 0.15 | 105% | 0.00 | 4.00 | $143.00 | 14.90 | 18.00 | 61% | -0.97 | 0 | 0 |
| 3 | 2 | 0.10 | 92% | 0.00 | 4.80 | $144.00 | 15.90 | 19.30 | 75% | -0.94 | 0 | 0 |
| 12 | 10 | 0.07 | 87% | 0.00 | 0.55 | $145.00 | 16.90 | 19.70 | - | - | 0 | 0 |
| 1 | 1 | 0.10 | 99% | 0.00 | 0.15 | $146.00 | 17.90 | 21.10 | 75% | -0.96 | 0 | 0 |
| 0 | 0 | 0.09 | 103% | 0.00 | 4.20 | $147.00 | 18.90 | 22.00 | 72% | -0.97 | 0 | 0 |
| 2 | 2 | 0.09 | 106% | 0.00 | 4.20 | $148.00 | 19.90 | 23.10 | 81% | -0.96 | 0 | 0 |
| 2 | 1 | 0.09 | 111% | 0.00 | 2.60 | $149.00 | 20.90 | 23.90 | 71% | -0.98 | 1 | 1 |
| 34 | 10 | 0.05 | 95% | 0.00 | 0.75 | $150.00 | 21.90 | 24.80 | 55% | -1.00 | 1 | 0 |
| 0 | 0 | 0.06 | 109% | 0.00 | 1.30 | $152.50 | 24.40 | 27.50 | 87% | -0.98 | 0 | 0 |
| 2 | 1 | 0.06 | 119% | 0.00 | 0.75 | $155.00 | 26.90 | 30.10 | 100% | -0.97 | 0 | 0 |
| 0 | 1 | 0.05 | 120% | 0.00 | 4.50 | $157.50 | 29.40 | 32.60 | 106% | -0.97 | 0 | 0 |
| 6 | 1 | 0.08 | 148% | 0.00 | 1.10 | $160.00 | 31.90 | 35.10 | 112% | -0.97 | 0 | 0 |
| 0 | 0 | 0.08 | 156% | 0.00 | 4.80 | $162.50 | 34.40 | 37.60 | 118% | -0.97 | 0 | 0 |
| 3 | 2 | 0.07 | 161% | 0.00 | 1.10 | $165.00 | 36.90 | 40.10 | 124% | -0.97 | 0 | 0 |
| 0 | 0 | 0.07 | 171% | 0.00 | 1.10 | $167.50 | 39.40 | 42.60 | 130% | -0.98 | 0 | 0 |
| 0 | 0 | 0.07 | 178% | 0.00 | 1.10 | $170.00 | 41.90 | 44.90 | 119% | -0.99 | 0 | 0 |
| 1 | 1 | 0.05 | 172% | 0.00 | 1.70 | $175.00 | 46.90 | 50.00 | 140% | -0.98 | 1 | 0 |