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
AU 103.22
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.
56 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 7 | 4 | - | - | 54.90 | 59.00 | $45.00 | 0.00 | 2.15 | 216% | -0.04 | 46 | 46 |
| 1 | 1 | - | - | 49.90 | 54.10 | $50.00 | 0.00 | 2.15 | 158% | -0.02 | 22 | 9 |
| 1 | 1 | - | - | 45.00 | 49.00 | $55.00 | 0.00 | 1.10 | 132% | -0.02 | 2 | 27 |
| 34 | 1 | - | - | 39.90 | 43.80 | $60.00 | 0.00 | 0.10 | 96% | -0.01 | 1 | 1,688 |
| 1 | 1 | - | - | 35.20 | 39.10 | $65.00 | 0.00 | 2.15 | 121% | -0.05 | 3 | 678 |
| 110 | 76 | - | - | 30.00 | 34.10 | $70.00 | 0.00 | 0.30 | 85% | -0.03 | 1 | 600 |
| 331 | 3 | - | - | 25.00 | 28.30 | $75.00 | 0.00 | 0.15 | 68% | -0.03 | 15 | 730 |
| 313 | 1 | - | - | 20.90 | 22.80 | $80.00 | 0.10 | 0.25 | 54% | -0.03 | 2 | 836 |
| 302 | 1 | - | - | 15.70 | 18.50 | $85.00 | 0.35 | 1.15 | 59% | -0.09 | 32 | 1,629 |
| 1,548 | 1 | - | - | 12.40 | 13.80 | $90.00 | 0.85 | 1.20 | 51% | -0.14 | 331 | 880 |
| 164 | 7 | 0.82 | 36% | 8.50 | 9.90 | $95.00 | 1.95 | 2.25 | 50% | -0.24 | 85 | 860 |
| 516 | 92 | 0.63 | 42% | 6.00 | 6.40 | $100.00 | 4.00 | 4.40 | 53% | -0.38 | 45 | 585 |
| 507 | 299 | 0.46 | 44% | 3.70 | 4.20 | $105.00 | 6.30 | 8.10 | 57% | -0.51 | 83 | 838 |
| 1,217 | 134 | 0.32 | 45% | 2.20 | 2.60 | $110.00 | 9.80 | 11.40 | 60% | -0.63 | 14 | 141 |
| 1,215 | 45 | 0.21 | 48% | 1.25 | 1.80 | $115.00 | 13.10 | 15.30 | 59% | -0.73 | 1 | 210 |
| 3,763 | 31 | 0.14 | 51% | 0.80 | 1.10 | $120.00 | 18.00 | 20.40 | 71% | -0.76 | 1 | 666 |
| 388 | 38 | 0.09 | 52% | 0.50 | 0.60 | $125.00 | 22.80 | 25.40 | 80% | -0.79 | 1 | 18 |
| 1,842 | 5 | 0.06 | 55% | 0.05 | 0.70 | $130.00 | 27.80 | 29.70 | 85% | -0.82 | 2 | 23 |
| 332 | 5 | 0.03 | 56% | 0.15 | 0.25 | $135.00 | 32.70 | 34.60 | 93% | -0.84 | 10 | 18 |
| 255 | 1 | 0.05 | 66% | 0.00 | 0.60 | $140.00 | 36.30 | 40.30 | 94% | -0.87 | 2 | 1 |
| 246 | 1 | 0.02 | 63% | 0.05 | 0.25 | $145.00 | 41.20 | 45.30 | 101% | -0.88 | 0 | 0 |
| 168 | 3 | 0.05 | 82% | 0.00 | 0.90 | $150.00 | 46.10 | 50.30 | 107% | -0.88 | 8 | 8 |
| 43 | 3 | 0.04 | 85% | 0.00 | 2.25 | $155.00 | 51.20 | 55.20 | 113% | -0.89 | 0 | 0 |
| 42 | 3 | 0.03 | 88% | 0.00 | 2.25 | $160.00 | 56.20 | 60.30 | 121% | -0.89 | 10 | 0 |
| 28 | 2 | 0.07 | 112% | 0.00 | 1.40 | $165.00 | 61.00 | 65.30 | 126% | -0.90 | 0 | 0 |
| 30 | 1 | 0.04 | 100% | 0.00 | 0.85 | $170.00 | 66.40 | 70.30 | 135% | -0.89 | 0 | 0 |
| 29 | 5 | 0.03 | 101% | 0.00 | 1.25 | $175.00 | 71.20 | 75.30 | 140% | -0.90 | 0 | 0 |
| 27 | 1 | 0.05 | 121% | 0.00 | 0.30 | $180.00 | 76.20 | 80.30 | 145% | -0.90 | 0 | 0 |