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
BBY 93.22
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.
92 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 380% | 47.20 | 49.90 | $45.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 329% | 42.60 | 44.50 | $50.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 290% | 37.60 | 39.60 | $55.00 | 0.00 | 2.00 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 242% | 32.20 | 34.90 | $60.00 | 0.00 | 1.60 | 258% | -0.04 | 0 | 0 |
| 0 | 1 | 0.96 | 204% | 27.20 | 29.90 | $65.00 | 0.00 | 0.95 | 252% | -0.07 | 1 | 2 |
| 0 | 1 | 0.95 | 169% | 22.20 | 24.90 | $70.00 | 0.00 | 0.95 | 169% | -0.05 | 2 | 5 |
| 0 | 0 | 0.95 | 168% | 21.20 | 24.00 | $71.00 | 0.00 | 0.95 | 171% | -0.05 | 1 | 0 |
| 0 | 2 | 0.94 | 166% | 20.20 | 23.10 | $72.00 | 0.00 | 0.75 | 164% | -0.06 | 1 | 1 |
| 0 | 15 | 0.95 | 149% | 19.20 | 21.90 | $73.00 | 0.00 | 0.95 | 152% | -0.05 | 1 | 7 |
| 0 | 205 | 0.95 | 142% | 18.20 | 20.90 | $74.00 | 0.00 | 0.75 | 148% | -0.06 | 1 | 3 |
| 0 | 0 | 0.94 | 141% | 17.20 | 20.00 | $75.00 | 0.00 | 0.95 | 141% | -0.06 | 1 | 65 |
| 0 | 0 | 0.94 | 130% | 16.20 | 18.90 | $76.00 | 0.00 | 0.95 | 102% | -0.02 | 1 | 6 |
| 0 | 20 | 0.94 | 123% | 15.20 | 17.90 | $77.00 | 0.00 | 0.75 | 125% | -0.06 | 1 | 5 |
| 0 | 55 | 0.94 | 116% | 14.20 | 16.90 | $78.00 | 0.00 | 0.75 | 127% | -0.08 | 2 | 30 |
| 0 | 55 | 0.92 | 115% | 13.80 | 15.50 | $79.00 | 0.00 | 0.75 | 104% | -0.06 | 2 | 4 |
| 0 | 115 | 0.92 | 109% | 12.80 | 14.50 | $80.00 | 0.00 | 0.70 | 112% | -0.09 | 7 | 102 |
| 0 | 2 | 0.95 | 84% | 11.30 | 13.50 | $81.00 | 0.00 | 0.75 | 95% | -0.07 | 1 | 68 |
| 0 | 360 | 0.94 | 83% | 10.30 | 12.60 | $82.00 | 0.00 | 0.95 | 94% | -0.09 | 1 | 18 |
| 5 | 5 | 0.93 | 76% | 9.30 | 11.60 | $83.00 | 0.00 | 0.75 | 68% | -0.05 | 4 | 60 |
| 0 | 55 | 0.92 | 73% | 8.30 | 10.70 | $84.00 | 0.00 | 0.75 | 69% | -0.07 | 2 | 36 |
| 0 | 1 | 0.89 | 72% | 7.60 | 9.60 | $85.00 | 0.00 | 0.30 | 59% | -0.07 | 5 | 8 |
| 0 | 2 | 0.86 | 73% | 6.90 | 8.60 | $86.00 | 0.00 | 0.15 | 49% | -0.06 | 4 | 51 |
| 0 | 2 | 0.85 | 65% | 5.90 | 7.60 | $87.00 | 0.05 | 0.25 | 46% | -0.07 | 5 | 131 |
| 9 | 1 | 0.84 | 56% | 4.80 | 6.60 | $88.00 | 0.10 | 0.30 | 42% | -0.10 | 4 | 249 |
| 7 | 1 | 0.77 | 63% | 4.40 | 5.80 | $89.00 | 0.20 | 0.50 | 43% | -0.15 | 21 | 62 |
| 911 | 1 | 0.79 | 41% | 3.20 | 4.20 | $90.00 | 0.35 | 0.55 | 40% | -0.20 | 21 | 141 |
| 29 | 3 | 0.69 | 49% | 2.55 | 3.90 | $91.00 | 0.55 | 0.75 | 38% | -0.27 | 26 | 210 |
| 47 | 1 | 0.62 | 42% | 1.95 | 2.70 | $92.00 | 0.85 | 1.10 | 38% | -0.37 | 168 | 80 |
| 38 | 63 | 0.53 | 42% | 1.55 | 2.00 | $93.00 | 1.10 | 2.75 | 51% | -0.47 | 27 | 20 |
| 204 | 14 | 0.45 | 52% | 1.10 | 2.30 | $94.00 | 1.75 | 2.45 | 42% | -0.57 | 54 | 61 |
| 120 | 71 | 0.34 | 41% | 0.55 | 1.25 | $95.00 | 1.90 | 3.40 | 40% | -0.67 | 12 | 63 |
| 689 | 61 | 0.27 | 43% | 0.45 | 0.95 | $96.00 | 2.25 | 3.80 | 28% | -0.84 | 3 | 2 |
| 44 | 69 | 0.19 | 42% | 0.30 | 0.60 | $97.00 | 2.80 | 4.70 | - | - | 0 | 0 |
| 45 | 34 | 0.13 | 42% | 0.20 | 0.35 | $98.00 | 3.60 | 5.50 | - | - | 1 | 0 |
| 13 | 9 | 0.26 | 81% | 0.10 | 2.30 | $99.00 | 4.80 | 6.50 | - | - | 0 | 0 |
| 60 | 84 | 0.07 | 44% | 0.05 | 0.20 | $100.00 | 5.40 | 7.50 | - | - | 0 | 0 |
| 17 | 15 | 0.22 | 92% | 0.00 | 2.20 | $101.00 | 6.20 | 8.60 | - | - | 0 | 0 |
| 1 | 1 | 0.11 | 66% | 0.00 | 0.75 | $102.00 | 7.40 | 10.10 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 80% | 0.00 | 0.75 | $103.00 | 8.20 | 11.00 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 81% | 0.00 | 0.75 | $104.00 | 9.20 | 11.80 | - | - | 0 | 0 |
| 25 | 1 | 0.06 | 70% | 0.00 | 0.75 | $105.00 | 10.30 | 12.80 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 110% | 0.00 | 0.35 | $110.00 | 15.20 | 17.80 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 136% | 0.00 | 1.20 | $115.00 | 20.30 | 23.00 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 180% | 0.00 | 1.60 | $120.00 | 25.30 | 28.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.10 | $125.00 | 30.40 | 33.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.55 | $130.00 | 35.20 | 38.10 | - | - | 0 | 0 |