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
AZN 168.10
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.
60 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 22 | 0.98 | 86% | 56.50 | 60.60 | $110.00 | 0.00 | 0.45 | 83% | -0.02 | 1 | 8 |
| 0 | 0 | 0.97 | 80% | 51.60 | 55.60 | $115.00 | 0.00 | 0.25 | 74% | -0.02 | 7 | 43 |
| 1 | 2 | 0.97 | 71% | 46.50 | 50.70 | $120.00 | 0.00 | 0.25 | 67% | -0.02 | 1 | 80 |
| 0 | 0 | 0.97 | 65% | 41.60 | 45.70 | $125.00 | 0.00 | 0.25 | 57% | -0.02 | 1 | 29 |
| 42 | 1 | 0.96 | 60% | 37.30 | 40.20 | $130.00 | 0.00 | 0.20 | 46% | -0.01 | 2 | 177 |
| 0 | 0 | 0.97 | 48% | 32.20 | 35.00 | $135.00 | 0.00 | 0.30 | 40% | -0.01 | 1 | 206 |
| 15 | 15 | 0.93 | 49% | 27.90 | 30.00 | $140.00 | 0.05 | 0.40 | 39% | -0.03 | 5 | 327 |
| 5 | 5 | 0.91 | 45% | 23.60 | 24.80 | $145.00 | 0.10 | 0.50 | 35% | -0.05 | 30 | 241 |
| 55 | 17 | 0.91 | 34% | 17.80 | 20.20 | $150.00 | 0.40 | 0.65 | 32% | -0.08 | 36 | 313 |
| 135 | 1 | 0.83 | 34% | 13.80 | 15.70 | $155.00 | 0.70 | 1.00 | 29% | -0.13 | 31 | 591 |
| 838 | 3 | 0.75 | 31% | 9.70 | 11.30 | $160.00 | 1.50 | 1.95 | 28% | -0.23 | 33 | 3,527 |
| 2,647 | 29 | 0.62 | 29% | 6.50 | 7.30 | $165.00 | 2.90 | 3.30 | 26% | -0.37 | 1,294 | 1,920 |
| 18,718 | 1,078 | 0.46 | 29% | 4.00 | 4.80 | $170.00 | 5.30 | 6.30 | 28% | -0.54 | 435 | 456 |
| 1,887 | 237 | 0.31 | 28% | 2.15 | 2.65 | $175.00 | 8.20 | 9.10 | 25% | -0.71 | 1 | 314 |
| 742 | 108 | 0.19 | 28% | 1.05 | 1.45 | $180.00 | 11.70 | 13.50 | 25% | -0.85 | 1 | 129 |
| 525 | 169 | 0.11 | 28% | 0.50 | 0.75 | $185.00 | 16.10 | 17.80 | 21% | -0.97 | 30 | 375 |
| 386 | 3 | 0.06 | 29% | 0.20 | 0.45 | $190.00 | 20.60 | 22.60 | - | - | 1 | 4 |
| 1,637 | 3 | 0.04 | 32% | 0.15 | 0.35 | $195.00 | 25.50 | 28.10 | - | - | 3 | 0 |
| 261 | 1 | 0.03 | 35% | 0.00 | 0.20 | $200.00 | 30.50 | 32.70 | - | - | 1 | 0 |
| 516 | 1 | 0.03 | 44% | 0.00 | 0.20 | $210.00 | 39.80 | 43.30 | - | - | 1 | 0 |
| 303 | 2 | 0.02 | 48% | 0.00 | 0.25 | $220.00 | 49.80 | 53.70 | - | - | 1 | 0 |
| 38 | 1 | 0.04 | 67% | 0.00 | 0.25 | $230.00 | 59.80 | 63.90 | - | - | 2 | 0 |
| 35 | 1 | 0.03 | 68% | 0.00 | 0.20 | $240.00 | 69.80 | 73.90 | - | - | 22 | 0 |
| 13 | 1 | 0.02 | 70% | 0.00 | 0.25 | $250.00 | 79.80 | 83.90 | - | - | 0 | 0 |
| 28 | 1 | 0.01 | 73% | 0.00 | 0.45 | $260.00 | 89.80 | 93.80 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 88% | 0.00 | 0.90 | $270.00 | 99.80 | 103.90 | - | - | 0 | 0 |
| 9 | 9 | 0.02 | 92% | 0.00 | 1.85 | $280.00 | 109.80 | 113.70 | - | - | 0 | 0 |
| 2 | 2 | 0.02 | 94% | 0.00 | 2.15 | $290.00 | 119.80 | 123.90 | - | - | 0 | 0 |
| 15 | 15 | 0.01 | 97% | 0.00 | 2.10 | $300.00 | 129.80 | 133.70 | - | - | 0 | 0 |
| 5 | 5 | - | - | 0.00 | 2.15 | $310.00 | 139.80 | 143.90 | - | - | 0 | 0 |