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
ASMG 45.15
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.
50 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.98 | 83% | 14.50 | 15.90 | $30.00 | 0.00 | 2.65 | 113% | -0.06 | 2 | 31 |
| 3 | 1 | 0.90 | 85% | 10.10 | 11.20 | $35.00 | 0.55 | 1.50 | 103% | -0.14 | 5 | 54 |
| 52 | 1 | 0.74 | 86% | 6.30 | 7.50 | $40.00 | 1.75 | 2.40 | 93% | -0.27 | 28 | 64 |
| 0 | 0 | 0.70 | 87% | 5.80 | 6.80 | $41.00 | 2.10 | 3.00 | 96% | -0.31 | 1 | 5 |
| 0 | 0 | 0.67 | 86% | 5.10 | 6.20 | $42.00 | 2.50 | 3.40 | 95% | -0.34 | 7 | 8 |
| 1 | 2 | 0.63 | 84% | 4.50 | 5.60 | $43.00 | 2.90 | 3.80 | 93% | -0.37 | 4 | 5 |
| 3 | 67 | 0.59 | 86% | 4.00 | 5.20 | $44.00 | 3.40 | 4.30 | 94% | -0.41 | 2 | 3 |
| 4 | 6 | 0.55 | 88% | 3.70 | 4.60 | $45.00 | 3.90 | 4.60 | 92% | -0.45 | 2 | 15 |
| 3 | 1 | 0.51 | 86% | 3.10 | 4.20 | $46.00 | 4.40 | 5.40 | 93% | -0.48 | 1 | 0 |
| 3 | 1 | 0.47 | 87% | 2.85 | 3.80 | $47.00 | 5.00 | 6.00 | 93% | -0.52 | 1 | 1 |
| 2 | 3 | 0.44 | 87% | 2.50 | 3.40 | $48.00 | 5.60 | 6.70 | 93% | -0.55 | 0 | 0 |
| 0 | 5 | 0.40 | 89% | 2.20 | 3.10 | $49.00 | 6.30 | 7.30 | 94% | -0.58 | 0 | 0 |
| 10 | 47 | 0.37 | 89% | 1.90 | 2.85 | $50.00 | 7.00 | 8.10 | 95% | -0.61 | 0 | 0 |
| 0 | 5 | 0.34 | 90% | 1.60 | 2.75 | $51.00 | 7.70 | 8.80 | 94% | -0.64 | 0 | 0 |
| 0 | 44 | 0.31 | 90% | 1.50 | 2.40 | $52.00 | 8.50 | 9.50 | 94% | -0.67 | 1 | 1 |
| 1 | 11 | 0.28 | 90% | 1.25 | 2.15 | $53.00 | 9.30 | 10.40 | 96% | -0.69 | 0 | 0 |
| 5 | 5 | 0.25 | 89% | 0.95 | 1.95 | $54.00 | 10.10 | 11.20 | 98% | -0.72 | 0 | 0 |
| 17 | 1 | 0.23 | 87% | 0.75 | 1.70 | $55.00 | 10.80 | 12.10 | 97% | -0.74 | 5 | 8 |
| 0 | 0 | 0.20 | 87% | 0.65 | 1.50 | $56.00 | 11.70 | 12.90 | 97% | -0.76 | 0 | 0 |
| 0 | 0 | 0.19 | 89% | 0.55 | 1.45 | $57.00 | 12.50 | 13.80 | 97% | -0.78 | 0 | 0 |
| 1 | 1 | 0.17 | 91% | 0.45 | 1.35 | $58.00 | 13.50 | 14.70 | 100% | -0.79 | 0 | 0 |
| 0 | 0 | 0.15 | 91% | 0.25 | 1.30 | $59.00 | 14.30 | 15.50 | 99% | -0.82 | 0 | 0 |
| 6 | 1 | 0.14 | 92% | 0.25 | 1.20 | $60.00 | 15.30 | 16.40 | 102% | -0.83 | 0 | 0 |
| 4 | 1 | 0.07 | 90% | 0.00 | 0.55 | $65.00 | 19.90 | 21.00 | 103% | -0.89 | 0 | 0 |
| 0 | 0 | 0.09 | 115% | 0.00 | 1.60 | $70.00 | 24.60 | 25.90 | 108% | -0.92 | 0 | 0 |