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
BAC 57.96
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.
68 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 34 | 30 | 0.98 | 255% | 22.95 | 23.25 | $35.00 | 0.00 | 0.07 | - | - | 0 | 0 |
| 43 | 12 | 0.98 | 179% | 17.95 | 18.15 | $40.00 | 0.00 | 10.00 | - | - | 1 | 3 |
| 1 | 9 | 0.96 | 144% | 12.95 | 13.30 | $45.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 19 | 0.94 | 132% | 10.95 | 11.40 | $47.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 17 | 0.94 | 118% | 9.95 | 10.35 | $48.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 12 | - | - | 8.50 | 9.25 | $49.00 | 0.00 | 10.00 | - | - | 1 | 1 |
| 12 | 11 | 0.95 | 90% | 8.00 | 8.20 | $50.00 | 0.00 | 10.00 | 63% | -0.01 | 1 | 163 |
| 5 | 8 | 0.96 | 72% | 6.90 | 7.20 | $51.00 | 0.00 | 0.03 | 59% | -0.02 | 15 | 17 |
| 12 | 9 | 0.94 | 67% | 5.95 | 6.20 | $52.00 | 0.01 | 0.03 | 49% | -0.02 | 11 | 166 |
| 2 | 10 | 0.93 | 58% | 4.95 | 5.20 | $53.00 | 0.00 | 0.02 | 40% | -0.02 | 24 | 389 |
| 2 | 11 | 0.91 | 50% | 4.00 | 4.20 | $54.00 | 0.02 | 0.03 | 36% | -0.03 | 248 | 303 |
| 24 | 618 | 0.89 | 40% | 3.00 | 3.20 | $55.00 | 0.03 | 0.04 | 29% | -0.05 | 225 | 1,919 |
| 59 | 27 | 0.85 | 32% | 2.03 | 2.23 | $56.00 | 0.08 | 0.09 | 26% | -0.11 | 1,445 | 1,411 |
| 648 | 870 | 0.72 | 28% | 1.22 | 1.34 | $57.00 | 0.21 | 0.24 | 24% | -0.25 | 1,398 | 1,882 |
| 3,131 | 6,747 | 0.50 | 26% | 0.59 | 0.64 | $58.00 | 0.53 | 0.61 | 23% | -0.50 | 814 | 3,536 |
| 11,641 | 8,613 | 0.26 | 25% | 0.23 | 0.24 | $59.00 | 1.16 | 1.25 | 22% | -0.78 | 323 | 1,736 |
| 13,540 | 4,382 | 0.09 | 24% | 0.06 | 0.07 | $60.00 | 1.93 | 2.15 | 14% | -1.00 | 844 | 1,125 |
| 2,216 | 1,428 | 0.03 | 25% | 0.01 | 0.02 | $61.00 | 2.89 | 3.10 | - | - | 16 | 1,646 |
| 4,972 | 432 | 0.03 | 32% | 0.00 | 0.01 | $62.00 | 3.85 | 4.10 | - | - | 3 | 65 |
| 3,321 | 7 | 0.03 | 40% | 0.00 | 0.01 | $63.00 | 4.85 | 5.10 | - | - | 42 | 6 |
| 2,096 | 176 | 0.02 | 46% | 0.00 | 0.02 | $64.00 | 5.75 | 7.00 | 83% | -0.86 | 2 | 0 |
| 1,381 | 11 | 0.02 | 51% | 0.00 | 0.01 | $65.00 | 6.65 | 7.85 | 80% | -0.90 | 2 | 1 |
| 2,734 | 3 | 0.02 | 58% | 0.00 | 10.00 | $66.00 | 6.75 | 9.30 | - | - | 2 | 0 |
| 1,235 | 3 | 0.02 | 64% | 0.00 | 10.00 | $67.00 | 8.65 | 9.90 | 98% | -0.91 | 1 | 0 |
| 380 | 3 | 0.02 | 70% | 0.00 | 0.02 | $68.00 | 9.65 | 10.80 | 101% | -0.93 | 1 | 0 |
| 191 | 151 | 0.02 | 76% | 0.00 | 0.51 | $69.00 | 10.65 | 11.70 | 100% | -0.94 | 2 | 0 |
| 52 | 1 | 0.01 | 81% | 0.00 | 0.05 | $70.00 | 11.65 | 13.20 | 133% | -0.90 | 2 | 0 |
| 2 | 1 | 0.02 | 88% | 0.00 | 0.03 | $71.00 | 10.90 | 14.20 | - | - | 0 | 0 |
| 90 | 2 | 0.01 | 91% | 0.00 | 0.25 | $72.00 | 12.70 | 15.50 | 104% | -0.97 | 0 | 0 |
| 2 | 1 | 0.02 | 100% | 0.00 | 0.08 | $73.00 | 13.75 | 16.20 | - | - | 0 | 0 |
| 3 | 4 | 0.02 | 106% | 0.00 | 0.08 | $74.00 | 14.75 | 17.20 | - | - | 4 | 0 |
| 3 | 7 | 0.01 | 111% | 0.00 | 0.08 | $75.00 | 15.75 | 18.05 | - | - | 2 | 0 |
| 5 | 5 | - | - | 0.00 | 0.08 | $76.00 | 16.75 | 19.20 | - | - | 2 | 0 |
| 6 | 3 | - | - | 0.00 | 0.45 | $77.00 | 17.75 | 20.20 | - | - | 2 | 0 |