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
ATI 189
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.
74 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 2 | - | - | 107.30 | 110.40 | $80.00 | 0.00 | 1.65 | 164% | -0.01 | 2 | 4 |
| 5 | 1 | - | - | 102.30 | 105.50 | $85.00 | 0.00 | 1.65 | 153% | -0.01 | 4 | 7 |
| 4 | 2 | - | - | 96.80 | 100.40 | $90.00 | 0.00 | 1.70 | 143% | -0.01 | 2 | 5 |
| 2 | 1 | - | - | 92.10 | 95.50 | $95.00 | 0.00 | 0.75 | 134% | -0.02 | 1 | 3 |
| 0 | 1 | - | - | 87.10 | 90.40 | $100.00 | 0.00 | 0.75 | 125% | -0.02 | 1 | 4 |
| 50 | 50 | - | - | 82.40 | 85.50 | $105.00 | 0.00 | 5.00 | 117% | -0.02 | 2 | 3 |
| 2 | 1 | - | - | 77.40 | 80.50 | $110.00 | 0.00 | 2.15 | 109% | -0.02 | 2 | 5 |
| 0 | 0 | 1.00 | 0% | 72.40 | 75.60 | $115.00 | 0.00 | 1.75 | 101% | -0.02 | 1 | 1 |
| 3 | 1 | 1.00 | 0% | 68.10 | 70.00 | $120.00 | 0.00 | 0.50 | 94% | -0.02 | 1 | 5 |
| 6 | 1 | 1.00 | 0% | 62.50 | 65.60 | $125.00 | 0.00 | 4.10 | 87% | -0.02 | 1 | 1 |
| 2 | 2 | 1.00 | 0% | 57.50 | 60.80 | $130.00 | 0.00 | 2.20 | 77% | -0.02 | 1 | 3 |
| 13 | 20 | 1.00 | 0% | 52.60 | 55.70 | $135.00 | 0.00 | 2.25 | 62% | -0.01 | 5 | 6 |
| 4 | 1 | 1.00 | 0% | 47.60 | 50.80 | $140.00 | 0.00 | 1.45 | 55% | -0.01 | 60 | 84 |
| 9 | 1 | 1.00 | 0% | 42.80 | 45.30 | $145.00 | 0.00 | 0.95 | 54% | -0.02 | 11 | 14 |
| 6 | 1 | 1.00 | 0% | 38.10 | 40.30 | $150.00 | 0.30 | 0.60 | 53% | -0.04 | 2 | 76 |
| 13 | 4 | 0.99 | 36% | 33.20 | 35.80 | $155.00 | 0.55 | 1.30 | 55% | -0.07 | 49 | 51 |
| 8 | 2 | 0.95 | 40% | 28.60 | 31.10 | $160.00 | 0.75 | 2.05 | 54% | -0.10 | 17 | 18 |
| 9 | 1 | 0.90 | 44% | 24.30 | 26.80 | $165.00 | 1.25 | 1.90 | 49% | -0.12 | 2 | 16 |
| 166 | 3 | 0.84 | 44% | 20.20 | 22.50 | $170.00 | 2.25 | 3.60 | 52% | -0.19 | 2 | 419 |
| 57 | 3 | 0.77 | 44% | 16.50 | 18.50 | $175.00 | 3.10 | 4.50 | 49% | -0.25 | 4 | 218 |
| 131 | 1 | 0.68 | 48% | 14.10 | 15.40 | $180.00 | 3.90 | 6.20 | 47% | -0.32 | 13 | 481 |
| 176 | 4 | 0.60 | 46% | 11.10 | 11.90 | $185.00 | 6.70 | 8.30 | 48% | -0.40 | 5 | 4,161 |
| 204 | 3 | 0.52 | 46% | 8.40 | 9.20 | $190.00 | 9.00 | 10.30 | 47% | -0.49 | 2 | 35 |
| 323 | 5 | 0.43 | 45% | 6.10 | 6.90 | $195.00 | 11.80 | 13.20 | 47% | -0.57 | 3 | 151 |
| 78 | 73 | 0.35 | 45% | 4.60 | 5.20 | $200.00 | 14.50 | 16.80 | 46% | -0.65 | 2 | 73 |
| 417 | 22 | 0.20 | 44% | 2.00 | 2.75 | $210.00 | 22.10 | 24.90 | 48% | -0.78 | 1 | 124 |
| 486 | 25 | 0.11 | 44% | 0.85 | 1.30 | $220.00 | 31.30 | 33.40 | 51% | -0.86 | 13 | 22 |
| 188 | 15 | 0.07 | 48% | 0.30 | 1.05 | $230.00 | 40.60 | 43.40 | 56% | -0.90 | 2 | 7 |
| 699 | 1 | 0.04 | 51% | 0.00 | 0.75 | $240.00 | 49.10 | 53.00 | 47% | -0.98 | 1 | 0 |
| 202 | 1 | 0.04 | 59% | 0.00 | 0.75 | $250.00 | 59.90 | 63.00 | 65% | -0.95 | 1 | 0 |
| 96 | 1 | 0.04 | 68% | 0.00 | 2.10 | $260.00 | 69.90 | 73.00 | 72% | -0.95 | 0 | 0 |
| 10 | 5 | 0.07 | 85% | 0.00 | 3.90 | $270.00 | 79.90 | 83.00 | 79% | -0.96 | 0 | 0 |
| 3 | 1 | 0.03 | 75% | 0.00 | 2.60 | $280.00 | 89.90 | 93.00 | 85% | -0.96 | 0 | 0 |
| 71 | 24 | 0.02 | 76% | 0.00 | 3.90 | $290.00 | 99.90 | 103.00 | 92% | -0.96 | 0 | 0 |
| 61 | 2 | 0.03 | 87% | 0.00 | 3.90 | $300.00 | 109.90 | 113.00 | 98% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 92% | 0.00 | 2.15 | $310.00 | 119.90 | 123.00 | 104% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 97% | 0.00 | 2.15 | $320.00 | 129.90 | 133.00 | 109% | -0.97 | 0 | 0 |