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
BA 201.04
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.
102 contracts
68 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 68.90 | 73.05 | $130.00 | 0.00 | 0.35 | 297% | -0.06 | 22 | 33 |
| 0 | 0 | - | - | 63.70 | 68.25 | $135.00 | 0.00 | 4.25 | - | - | 1 | 1 |
| 0 | 0 | - | - | 58.90 | 63.10 | $140.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 51.70 | 58.25 | $145.00 | 0.00 | 4.30 | 181% | -0.04 | 15 | 15 |
| 27 | 20 | - | - | 48.90 | 53.15 | $150.00 | 0.00 | 4.30 | 167% | -0.04 | 31 | 81 |
| 0 | 0 | - | - | 43.90 | 48.15 | $155.00 | 0.00 | 4.30 | 139% | -0.03 | 98 | 2 |
| 7 | 7 | 1.00 | 0% | 38.90 | 43.20 | $160.00 | 0.00 | 5.70 | - | - | 20 | 86 |
| 2 | 1 | - | - | 33.90 | 38.15 | $165.00 | 0.00 | 4.30 | 82% | -0.01 | 2 | 12 |
| 11 | 2 | 0.98 | 79% | 29.75 | 32.75 | $170.00 | 0.00 | 1.77 | 81% | -0.02 | 30 | 143 |
| 0 | 0 | 1.00 | 50% | 26.40 | 30.85 | $172.50 | 0.00 | 1.34 | - | - | 0 | 0 |
| 21 | 6 | 0.97 | 73% | 24.05 | 28.60 | $175.00 | 0.00 | 0.01 | 57% | -0.01 | 49 | 671 |
| 0 | 0 | - | - | 21.45 | 25.25 | $177.50 | 0.00 | 1.36 | - | - | 0 | 0 |
| 41 | 30 | - | - | 19.45 | 22.60 | $180.00 | 0.00 | 0.02 | 42% | -0.01 | 23 | 435 |
| 10 | 68 | 0.99 | 43% | 17.95 | 19.40 | $182.50 | 0.00 | 0.09 | 43% | -0.01 | 117 | 128 |
| 40 | 96 | - | - | 15.60 | 16.30 | $185.00 | 0.03 | 0.08 | 38% | -0.02 | 169 | 1,146 |
| 6 | 28 | - | - | 13.10 | 13.90 | $187.50 | 0.05 | 0.14 | 36% | -0.03 | 91 | 410 |
| 139 | 86 | 0.96 | 30% | 10.80 | 11.65 | $190.00 | 0.19 | 0.23 | 36% | -0.06 | 958 | 1,786 |
| 54 | 11 | 0.89 | 35% | 8.60 | 9.50 | $192.50 | 0.38 | 0.49 | 35% | -0.12 | 1,132 | 667 |
| 698 | 77 | 0.81 | 34% | 6.70 | 7.15 | $195.00 | 0.76 | 0.83 | 34% | -0.19 | 1,836 | 1,792 |
| 588 | 277 | 0.71 | 31% | 4.65 | 5.10 | $197.50 | 1.31 | 1.43 | 33% | -0.30 | 708 | 831 |
| 2,317 | 2,229 | 0.57 | 32% | 3.25 | 3.45 | $200.00 | 2.26 | 2.38 | 33% | -0.43 | 586 | 3,863 |
| 1,144 | 1,797 | 0.43 | 33% | 2.12 | 2.28 | $202.50 | 3.40 | 3.75 | 33% | -0.57 | 164 | 393 |
| 2,601 | 6,917 | 0.30 | 32% | 1.25 | 1.31 | $205.00 | 4.95 | 5.45 | 33% | -0.70 | 81 | 532 |
| 799 | 1,395 | 0.19 | 32% | 0.70 | 0.75 | $207.50 | 6.90 | 7.50 | 34% | -0.80 | 20 | 416 |
| 3,131 | 4,558 | 0.12 | 34% | 0.41 | 0.43 | $210.00 | 9.00 | 9.70 | 35% | -0.88 | 312 | 4,011 |
| 664 | 858 | 0.07 | 36% | 0.23 | 0.26 | $212.50 | 10.90 | 12.20 | 31% | -0.95 | 7 | 168 |
| 3,470 | 1,783 | 0.04 | 37% | 0.13 | 0.16 | $215.00 | 13.50 | 14.50 | 34% | -0.97 | 29 | 454 |
| 478 | 777 | 0.03 | 40% | 0.00 | 0.11 | $217.50 | 15.65 | 17.45 | 42% | -0.96 | 24 | 3 |
| 1,851 | 858 | 0.02 | 41% | 0.06 | 0.07 | $220.00 | 18.35 | 19.65 | 43% | -0.98 | 30 | 4 |
| 693 | 15 | 0.01 | 44% | 0.03 | 0.06 | $222.50 | 20.45 | 23.25 | 65% | -0.93 | 16 | 0 |
| 1,481 | 118 | 0.01 | 44% | 0.02 | 0.03 | $225.00 | 23.20 | 24.95 | 58% | -0.97 | 1 | 0 |
| 176 | 27 | 0.00 | 46% | 0.00 | 0.02 | $227.50 | 25.10 | 28.90 | 81% | -0.92 | 1 | 0 |
| 1,653 | 158 | 0.00 | 49% | 0.01 | 0.02 | $230.00 | 27.50 | 30.15 | - | - | 1 | 0 |
| 27 | 2 | 0.01 | 57% | 0.00 | 0.03 | $232.50 | 29.90 | 33.90 | 87% | -0.94 | 2 | 0 |
| 793 | 98 | 0.01 | 61% | 0.00 | 0.02 | $235.00 | 33.20 | 36.00 | 100% | -0.92 | 1 | 0 |
| 4 | 3 | 0.02 | 73% | 0.00 | 0.20 | $237.50 | 34.55 | 38.90 | 89% | -0.96 | 2 | 0 |
| 492 | 12 | 0.01 | 72% | 0.00 | 0.37 | $240.00 | 37.25 | 40.80 | 79% | -0.98 | 28 | 0 |
| 170 | 3 | 0.01 | 79% | 0.00 | 0.05 | $245.00 | 42.40 | 45.70 | 89% | -0.98 | 5 | 0 |
| 617 | 54 | 0.01 | 89% | 0.00 | 0.13 | $250.00 | 47.50 | 51.10 | 115% | -0.96 | 1 | 0 |
| 280 | 39 | 0.01 | 89% | 0.00 | 0.07 | $255.00 | 52.00 | 56.20 | 109% | -0.98 | 3 | 0 |
| 17 | 78 | 0.05 | 140% | 0.00 | 0.50 | $260.00 | 57.35 | 61.20 | 131% | -0.97 | 1 | 0 |
| 473 | 1 | 0.02 | 121% | 0.00 | 0.53 | $265.00 | 62.40 | 66.20 | 141% | -0.97 | 0 | 0 |
| 4 | 1 | 0.02 | 133% | 0.00 | 6.55 | $270.00 | 67.40 | 71.20 | 148% | -0.97 | 0 | 0 |
| 2 | 6 | 0.05 | 171% | 0.00 | 6.00 | $275.00 | 72.60 | 78.40 | 203% | -0.91 | 0 | 0 |
| 1 | 4 | 0.05 | 179% | 0.00 | 7.40 | $280.00 | 77.45 | 81.20 | 163% | -0.97 | 0 | 0 |
| 1 | 6 | 0.05 | 187% | 0.00 | 5.30 | $285.00 | 82.40 | 86.20 | 168% | -0.97 | 0 | 0 |
| 0 | 2 | 0.05 | 194% | 0.00 | 6.55 | $290.00 | 87.40 | 91.20 | 175% | -0.97 | 0 | 0 |
| 1 | 4 | 0.05 | 202% | 0.00 | 8.55 | $295.00 | 92.40 | 96.20 | 181% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 209% | 0.00 | 6.55 | $300.00 | 97.40 | 101.20 | 188% | -0.97 | 0 | 0 |
| 1 | 1 | 0.04 | 217% | 0.00 | 5.20 | $305.00 | 101.95 | 106.20 | 174% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 202% | 0.00 | 8.55 | $310.00 | 108.05 | 111.10 | 221% | -0.96 | 0 | 0 |