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
ASTX 10.69
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.
46 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 9.20 | 10.10 | $1.00 | 0.00 | 2.85 | - | - | 3 | 3 |
| 0 | 0 | - | - | 8.20 | 9.10 | $2.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 1 | 1 | - | - | 7.20 | 8.10 | $3.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 10 | 10 | - | - | 6.20 | 7.10 | $4.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 22 | 5 | 1.00 | 0% | 5.30 | 6.10 | $5.00 | 0.00 | 0.30 | 265% | -0.07 | 30 | 30 |
| 123 | 40 | 0.97 | 127% | 4.40 | 5.10 | $6.00 | 0.00 | 0.40 | 188% | -0.08 | 1 | 5 |
| 2 | 1 | 0.93 | 128% | 3.40 | 4.30 | $7.00 | 0.10 | 0.25 | 136% | -0.08 | 13 | 158 |
| 12 | 1 | 0.83 | 145% | 2.70 | 3.60 | $8.00 | 0.35 | 0.45 | 139% | -0.16 | 21 | 325 |
| 54 | 11 | 0.78 | 103% | 1.75 | 2.50 | $9.00 | 0.70 | 0.80 | 141% | -0.26 | 272 | 827 |
| 395 | 222 | 0.65 | 125% | 1.50 | 2.00 | $10.00 | 1.05 | 1.35 | 141% | -0.36 | 61 | 835 |
| 155 | 200 | 0.54 | 129% | 1.15 | 1.50 | $11.00 | 1.60 | 1.85 | 139% | -0.46 | 11 | 170 |
| 172 | 525 | 0.43 | 130% | 0.80 | 1.15 | $12.00 | 2.25 | 2.65 | 147% | -0.54 | 16 | 102 |
| 257 | 176 | 0.37 | 142% | 0.80 | 0.90 | $13.00 | 2.85 | 3.60 | 151% | -0.61 | 1 | 279 |
| 77 | 1,006 | 0.30 | 145% | 0.60 | 0.70 | $14.00 | 3.60 | 4.40 | 152% | -0.69 | 14 | 88 |
| 378 | 236 | 0.25 | 148% | 0.50 | 0.55 | $15.00 | 4.00 | 5.10 | 118% | -0.83 | 2 | 50 |
| 160 | 110 | 0.20 | 149% | 0.35 | 0.45 | $16.00 | 5.40 | 6.20 | 163% | -0.77 | 3 | 234 |
| 59 | 99 | 0.16 | 148% | 0.25 | 0.35 | $17.00 | 6.30 | 7.10 | 166% | -0.81 | 3 | 4 |
| 90 | 11 | 0.14 | 156% | 0.25 | 0.30 | $18.00 | 7.20 | 8.00 | 163% | -0.84 | 1 | 2 |
| 30 | 1 | 0.10 | 151% | 0.00 | 0.55 | $19.00 | 8.10 | 9.00 | 166% | -0.87 | 8 | 13 |
| 87 | 104 | 0.08 | 147% | 0.05 | 0.20 | $20.00 | 9.00 | 9.90 | 159% | -0.91 | 16 | 108 |
| 2 | 1 | 0.08 | 162% | 0.00 | 0.20 | $21.00 | 10.10 | 10.90 | 179% | -0.89 | 1 | 4 |
| 70 | 11 | 0.08 | 170% | 0.00 | 0.20 | $22.00 | 11.00 | 11.90 | 175% | -0.91 | 3 | 24 |
| 153 | 168 | 0.06 | 165% | 0.05 | 0.15 | $23.00 | 12.00 | 12.90 | 183% | -0.92 | 1 | 8 |