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
BB 8.53
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.
54 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 13 | 10 | - | - | 6.00 | 6.55 | $2.00 | 0.00 | 0.81 | - | - | 0 | 0 |
| 4 | 5 | - | - | 5.05 | 5.70 | $3.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 9 | 10 | - | - | 4.25 | 4.55 | $4.00 | 0.00 | 0.75 | 501% | -0.04 | 0 | 0 |
| 13 | 10 | - | - | 3.80 | 4.25 | $4.50 | 0.00 | 0.75 | 326% | -0.02 | 2 | 12 |
| 4 | 3 | - | - | 3.35 | 3.55 | $5.00 | 0.00 | 0.07 | 363% | -0.06 | 100 | 42 |
| 2 | 5 | - | - | 2.86 | 3.05 | $5.50 | 0.00 | 0.07 | 232% | -0.03 | 5 | 10 |
| 11 | 6 | - | - | 2.38 | 2.57 | $6.00 | 0.00 | 0.02 | 177% | -0.02 | 14 | 654 |
| 25 | 1 | - | - | 1.89 | 2.07 | $6.50 | 0.01 | 0.03 | 148% | -0.03 | 125 | 973 |
| 525 | 45 | - | - | 1.41 | 1.63 | $7.00 | 0.05 | 0.06 | 143% | -0.08 | 881 | 3,869 |
| 744 | 279 | 0.88 | 112% | 1.03 | 1.17 | $7.50 | 0.10 | 0.15 | 138% | -0.17 | 2,504 | 1,402 |
| 2,921 | 1,263 | 0.69 | 142% | 0.79 | 0.83 | $8.00 | 0.26 | 0.30 | 143% | -0.31 | 1,655 | 2,442 |
| 2,391 | 2,870 | 0.54 | 138% | 0.48 | 0.55 | $8.50 | 0.45 | 0.60 | 150% | -0.46 | 281 | 727 |
| 3,084 | 2,680 | 0.40 | 151% | 0.34 | 0.38 | $9.00 | 0.81 | 0.88 | 156% | -0.59 | 81 | 184 |
| 838 | 2,598 | 0.28 | 153% | 0.22 | 0.23 | $9.50 | 1.18 | 1.42 | 185% | -0.67 | 14 | 40 |
| 3,726 | 4,189 | 0.19 | 157% | 0.14 | 0.15 | $10.00 | 1.58 | 1.76 | 180% | -0.77 | 40 | 24 |
| 248 | 284 | 0.13 | 164% | 0.09 | 0.10 | $10.50 | 2.02 | 2.30 | 205% | -0.80 | 1 | 361 |
| 469 | 804 | 0.07 | 158% | 0.03 | 0.06 | $11.00 | 2.50 | 2.69 | 206% | -0.86 | 1 | 1 |
| 103 | 108 | 0.08 | 186% | 0.04 | 0.07 | $11.50 | 3.00 | 3.30 | 257% | -0.83 | 2 | 2 |
| 638 | 794 | 0.05 | 182% | 0.02 | 0.04 | $12.00 | 3.50 | 3.75 | 265% | -0.86 | 2 | 4 |
| 97 | 58 | 0.05 | 204% | 0.03 | 0.04 | $12.50 | 3.95 | 4.25 | 273% | -0.88 | 2 | 4 |
| 600 | 32 | 0.04 | 209% | 0.02 | 0.03 | $13.00 | 4.45 | 4.70 | 279% | -0.90 | 2 | 4 |
| 88 | 267 | 0.03 | 214% | 0.00 | 0.09 | $13.50 | 4.85 | 5.50 | 349% | -0.85 | 1 | 3 |
| 12 | 1 | 0.03 | 236% | 0.00 | 0.03 | $14.00 | 5.45 | 5.90 | 367% | -0.86 | 2 | 3 |
| 84 | 104 | 0.02 | 254% | 0.01 | 0.03 | $15.00 | 6.45 | 6.90 | 400% | -0.87 | 4 | 0 |
| 0 | 102 | 0.02 | 278% | 0.00 | 0.01 | $16.00 | 7.35 | 7.85 | 392% | -0.91 | 4 | 0 |
| 0 | 1 | 0.02 | 292% | 0.00 | 0.02 | $17.00 | 8.45 | 8.80 | 436% | -0.90 | 5 | 0 |
| 1 | 1 | 0.02 | 330% | 0.00 | 0.08 | $18.00 | 9.35 | 10.00 | 490% | -0.88 | 4 | 0 |