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
ASND 237.04
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.
72 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 3 | 0.99 | 131% | 115.70 | 120.00 | $120.00 | 0.00 | 2.65 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 103% | 110.50 | 114.50 | $125.00 | 0.00 | 3.40 | 121% | -0.01 | 0 | 0 |
| 2 | 2 | 1.00 | 91% | 105.40 | 109.50 | $130.00 | 0.00 | 2.65 | 117% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 89% | 100.50 | 104.50 | $135.00 | 0.00 | 2.65 | 109% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 83% | 95.40 | 99.60 | $140.00 | 0.00 | 2.65 | 102% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 86% | 90.60 | 94.60 | $145.00 | 0.00 | 2.65 | 120% | -0.04 | 1 | 2 |
| 9 | 9 | 0.99 | 84% | 85.80 | 89.60 | $150.00 | 0.00 | 2.65 | 116% | -0.05 | 1 | 3 |
| 2 | 1 | 0.98 | 80% | 80.80 | 84.70 | $155.00 | 0.00 | 2.65 | 85% | -0.02 | 0 | 0 |
| 3 | 1 | 0.96 | 93% | 76.40 | 80.60 | $160.00 | 0.00 | 2.65 | 80% | -0.02 | 1 | 3 |
| 1 | 1 | 1.00 | 51% | 70.30 | 74.70 | $165.00 | 0.00 | 2.65 | 77% | -0.03 | 0 | 0 |
| 2 | 1 | 0.97 | 75% | 66.20 | 70.20 | $170.00 | 0.00 | 2.65 | 69% | -0.02 | 1 | 1 |
| 1 | 1 | 0.98 | 63% | 61.00 | 64.80 | $175.00 | 0.00 | 2.20 | 65% | -0.03 | 1 | 1 |
| 1 | 1 | 0.98 | 53% | 55.60 | 59.90 | $180.00 | 0.00 | 4.40 | 61% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 56% | 51.20 | 55.00 | $185.00 | 0.00 | 2.30 | 54% | -0.03 | 0 | 0 |
| 1 | 1 | 0.95 | 56% | 46.70 | 50.10 | $190.00 | 0.00 | 2.40 | 49% | -0.03 | 0 | 0 |
| 31 | 1 | 0.93 | 55% | 42.00 | 45.50 | $195.00 | 0.00 | 2.55 | 44% | -0.04 | 2 | 0 |
| 47 | 1 | 0.91 | 51% | 37.10 | 40.80 | $200.00 | 0.00 | 2.75 | 53% | -0.09 | 1 | 78 |
| 1 | 1 | 0.87 | 45% | 27.80 | 31.30 | $210.00 | 0.90 | 2.00 | 41% | -0.11 | 5 | 14 |
| 66 | 1 | 0.78 | 41% | 19.30 | 22.60 | $220.00 | 1.15 | 4.90 | 39% | -0.21 | 10 | 208 |
| 91 | 70 | 0.64 | 40% | 12.20 | 16.00 | $230.00 | 3.70 | 7.70 | 37% | -0.35 | 5 | 190 |
| 151 | 31 | 0.48 | 39% | 6.60 | 10.60 | $240.00 | 8.60 | 12.40 | 37% | -0.52 | 20 | 258 |
| 263 | 21 | 0.33 | 39% | 3.90 | 6.20 | $250.00 | 14.60 | 18.40 | 35% | -0.70 | 1 | 84 |
| 138 | 12 | 0.18 | 36% | 1.75 | 2.60 | $260.00 | 22.50 | 26.00 | 34% | -0.85 | 4 | 266 |
| 271 | 1 | 0.12 | 40% | 1.00 | 2.00 | $270.00 | 31.10 | 34.90 | 28% | -0.98 | 10 | 10 |
| 308 | 1 | 0.11 | 48% | 0.00 | 2.85 | $280.00 | 40.80 | 44.40 | - | - | 1 | 3 |
| 51 | 1 | 0.04 | 44% | 0.00 | 2.50 | $290.00 | 50.90 | 54.90 | - | - | 14 | 14 |
| 18 | 15 | 0.04 | 49% | 0.00 | 2.75 | $300.00 | 60.60 | 64.70 | - | - | 1 | 0 |
| 3 | 2 | 0.05 | 58% | 0.00 | 2.25 | $310.00 | 70.40 | 74.70 | - | - | 1 | 0 |
| 8 | 4 | 0.03 | 60% | 0.00 | 5.00 | $320.00 | 80.60 | 84.70 | - | - | 1 | 0 |
| 4 | 3 | 0.03 | 64% | 0.00 | 2.15 | $330.00 | 90.40 | 94.70 | - | - | 5 | 0 |
| 3 | 1 | 0.06 | 82% | 0.00 | 2.65 | $340.00 | 100.40 | 104.70 | - | - | 1 | 0 |
| 5 | 3 | 0.05 | 86% | 0.00 | 2.65 | $350.00 | 110.60 | 114.70 | - | - | 1 | 0 |
| 0 | 0 | 0.05 | 91% | 0.00 | 2.65 | $360.00 | 120.40 | 124.70 | - | - | 1 | 0 |
| 17 | 10 | 0.03 | 83% | 0.00 | 0.95 | $370.00 | 130.40 | 134.70 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 86% | 0.00 | 2.65 | $380.00 | 140.40 | 144.70 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 93% | 0.00 | 2.65 | $390.00 | 150.60 | 154.70 | - | - | 0 | 0 |