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
ASO 48.72
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.
70 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 17.50 | 19.90 | $30.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 1 | 0.97 | 192% | 13.90 | 15.80 | $34.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 39 | 0.97 | 178% | 13.00 | 14.70 | $35.00 | 0.00 | 15.00 | 183% | -0.04 | 0 | 0 |
| 0 | 38 | 0.95 | 187% | 12.10 | 13.80 | $36.00 | 0.00 | 5.00 | 291% | -0.13 | 4 | 5 |
| 0 | 1 | 0.97 | 141% | 11.10 | 12.50 | $37.00 | 0.00 | 0.20 | 234% | -0.11 | 1 | 4 |
| 3 | 1 | 0.96 | 139% | 10.00 | 11.70 | $38.00 | 0.00 | 0.25 | 209% | -0.11 | 10 | 3 |
| 0 | 1 | 0.97 | 117% | 8.80 | 10.80 | $39.00 | 0.00 | 15.00 | 197% | -0.12 | 3 | 14 |
| 3 | 2 | 0.95 | 115% | 7.90 | 9.80 | $40.00 | 0.00 | 15.00 | 180% | -0.13 | 5 | 10 |
| 0 | 2 | 0.94 | 112% | 7.00 | 8.80 | $41.00 | 0.00 | 15.00 | 118% | -0.08 | 1 | 3 |
| 0 | 1 | - | - | 5.60 | 7.60 | $42.00 | 0.00 | 4.00 | 99% | -0.07 | 5 | 11 |
| 0 | 1 | - | - | 4.70 | 6.60 | $43.00 | 0.00 | 0.15 | 93% | -0.09 | 2 | 4 |
| 1 | 10 | - | - | 3.20 | 6.20 | $44.00 | 0.00 | 0.20 | 61% | -0.05 | 21 | 25 |
| 1 | 1 | - | - | 2.90 | 4.50 | $45.00 | 0.05 | 0.20 | 56% | -0.09 | 2 | 70 |
| 2 | 1 | 0.77 | 80% | 2.25 | 4.40 | $46.00 | 0.10 | 0.25 | 50% | -0.13 | 2 | 12 |
| 9 | 9 | 0.77 | 48% | 1.50 | 2.65 | $47.00 | 0.25 | 0.40 | 47% | -0.23 | 1 | 25 |
| 27 | 3 | 0.61 | 58% | 1.30 | 1.90 | $48.00 | 0.50 | 0.70 | 45% | -0.37 | 16 | 108 |
| 32 | 12 | 0.47 | 49% | 0.80 | 1.00 | $49.00 | 0.95 | 1.15 | 43% | -0.54 | 6 | 1,190 |
| 58 | 42 | 0.32 | 48% | 0.40 | 0.60 | $50.00 | 1.25 | 1.75 | 33% | -0.77 | 20 | 35 |
| 14 | 35 | 0.21 | 50% | 0.20 | 0.40 | $51.00 | 1.95 | 3.00 | 43% | -0.83 | 11 | 15 |
| 34 | 9 | 0.11 | 48% | 0.05 | 0.20 | $52.00 | 2.60 | 3.50 | - | - | 1 | 6 |
| 34 | 2 | 0.09 | 58% | 0.05 | 0.20 | $53.00 | 3.40 | 5.30 | 51% | -0.94 | 1 | 23 |
| 22 | 3 | 0.08 | 68% | 0.00 | 0.60 | $54.00 | 4.40 | 6.10 | - | - | 5 | 3 |
| 47 | 11 | 0.14 | 103% | 0.00 | 0.35 | $55.00 | 5.60 | 7.00 | 55% | -0.98 | 1 | 2 |
| 38 | 1 | 0.07 | 85% | 0.00 | 15.00 | $56.00 | 6.60 | 7.90 | - | - | 1 | 0 |
| 15 | 5 | 0.10 | 108% | 0.00 | 15.00 | $57.00 | 7.70 | 8.90 | 69% | -0.98 | 1 | 0 |
| 6 | 6 | 0.13 | 137% | 0.00 | 15.00 | $58.00 | 7.20 | 10.90 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 131% | 0.00 | 15.00 | $59.00 | 8.80 | 11.90 | 99% | -0.96 | 0 | 0 |
| 1 | 1 | 0.19 | 199% | 0.00 | 15.00 | $60.00 | 9.80 | 12.90 | 107% | -0.97 | 1 | 0 |
| 0 | 0 | 0.08 | 144% | 0.00 | 15.00 | $61.00 | 10.30 | 13.90 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 15.00 | $62.00 | 11.60 | 14.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $63.00 | 13.00 | 15.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $64.00 | 13.70 | 16.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 15.00 | $65.00 | 15.00 | 17.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 15.00 | $70.00 | 19.90 | 22.90 | 182% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $75.00 | 24.50 | 27.90 | - | - | 0 | 0 |