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
BAI 47.01
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.
70 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 20.40 | 22.50 | $25.00 | 0.00 | 10.00 | 172% | -0.05 | 1 | 1 |
| 2 | 40 | - | - | 19.60 | 21.50 | $26.00 | 0.00 | 10.00 | 180% | -0.07 | 3 | 62 |
| 0 | 0 | - | - | 18.60 | 20.50 | $27.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 17.60 | 19.50 | $28.00 | 0.00 | 1.30 | 162% | -0.08 | 1 | 2 |
| 0 | 0 | - | - | 16.60 | 18.50 | $29.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 1 | - | - | 15.60 | 17.70 | $30.00 | 0.00 | 1.30 | 182% | -0.12 | 5 | 15 |
| 0 | 0 | - | - | 14.40 | 16.70 | $31.00 | 0.00 | 1.55 | - | - | 0 | 0 |
| 5 | 2 | - | - | 13.60 | 15.70 | $32.00 | 0.00 | 10.00 | 172% | -0.14 | 0 | 0 |
| 0 | 0 | - | - | 12.40 | 14.70 | $33.00 | 0.00 | 1.30 | 168% | -0.15 | 0 | 0 |
| 0 | 0 | - | - | 11.70 | 13.70 | $34.00 | 0.00 | 1.20 | 72% | -0.03 | 1 | 1 |
| 8 | 1 | - | - | 10.20 | 12.70 | $35.00 | 0.00 | 1.35 | 79% | -0.06 | 5 | 2 |
| 3 | 3 | - | - | 9.70 | 11.60 | $36.00 | 0.00 | 1.35 | 155% | -0.19 | 6 | 6 |
| 3 | 3 | - | - | 8.70 | 10.80 | $37.00 | 0.00 | 1.40 | 139% | -0.20 | 0 | 0 |
| 5 | 3 | - | - | 7.80 | 9.80 | $38.00 | 0.00 | 1.40 | 122% | -0.20 | 0 | 0 |
| 1 | 1 | - | - | 6.80 | 8.70 | $39.00 | 0.00 | 1.45 | 93% | -0.18 | 0 | 0 |
| 2 | 4 | - | - | 5.80 | 7.90 | $40.00 | 0.00 | 1.50 | 83% | -0.19 | 3 | 3 |
| 7 | 2 | - | - | 4.90 | 7.00 | $41.00 | 0.00 | 1.50 | 75% | -0.21 | 0 | 0 |
| 2 | 2 | 0.95 | 27% | 4.10 | 6.20 | $42.00 | 0.15 | 0.45 | 39% | -0.12 | 2 | 3 |
| 35 | 1 | 0.88 | 30% | 3.20 | 5.40 | $43.00 | 0.00 | 1.85 | 73% | -0.29 | 0 | 0 |
| 13 | 2 | 0.82 | 29% | 2.50 | 4.40 | $44.00 | 0.40 | 0.75 | 36% | -0.22 | 3 | 16 |
| 49 | 48 | 0.67 | 46% | 2.50 | 4.30 | $45.00 | 0.60 | 2.30 | 49% | -0.34 | 8 | 1 |
| 2 | 1 | 0.62 | 35% | 1.20 | 3.40 | $46.00 | 0.25 | 2.70 | 40% | -0.39 | 5 | 30 |
| 5 | 2 | 0.52 | 29% | 0.15 | 2.80 | $47.00 | 0.75 | 3.30 | 42% | -0.47 | 1 | 1 |
| 23 | 16 | 0.41 | 29% | 0.75 | 1.30 | $48.00 | 1.45 | 3.70 | 42% | -0.55 | 1 | 0 |
| 0 | 8 | 0.33 | 32% | 0.00 | 2.30 | $49.00 | 2.15 | 4.50 | 45% | -0.61 | 0 | 0 |
| 119 | 5 | 0.27 | 35% | 0.00 | 0.60 | $50.00 | 2.90 | 5.20 | 45% | -0.67 | 0 | 0 |
| 2 | 1 | 0.30 | 50% | 0.20 | 2.00 | $51.00 | 3.70 | 6.10 | 48% | -0.72 | 0 | 0 |
| 53 | 1 | 0.27 | 56% | 0.00 | 1.80 | $52.00 | 4.60 | 7.10 | 53% | -0.75 | 0 | 0 |
| 0 | 1 | 0.17 | 45% | 0.00 | 1.70 | $53.00 | 5.50 | 7.70 | 50% | -0.80 | 0 | 0 |
| 3 | 3 | 0.24 | 65% | 0.00 | 0.50 | $54.00 | 6.50 | 8.60 | 54% | -0.82 | 0 | 0 |
| 15 | 2 | 0.15 | 54% | 0.00 | 1.60 | $55.00 | 7.40 | 9.50 | 56% | -0.85 | 0 | 0 |
| 7 | 1 | 0.09 | 66% | 0.00 | 0.35 | $60.00 | 12.40 | 14.60 | 76% | -0.87 | 0 | 0 |
| 0 | 0 | 0.25 | 142% | 0.00 | 1.30 | $65.00 | 17.40 | 19.60 | 93% | -0.89 | 0 | 0 |
| 15 | 15 | 0.17 | 135% | 0.00 | 0.15 | $70.00 | 22.40 | 24.60 | 109% | -0.90 | 0 | 0 |
| 2 | 2 | 0.08 | 114% | 0.00 | 0.50 | $75.00 | 27.40 | 29.60 | 123% | -0.91 | 0 | 0 |