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
BDX 180.70
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.
58 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 101% | 83.70 | 87.80 | $95.00 | 0.00 | 2.15 | - | - | 2 | 2 |
| 0 | 0 | 0.98 | 124% | 79.60 | 82.80 | $100.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 73.90 | 77.40 | $105.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 68.80 | 72.40 | $110.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 101% | 64.60 | 68.10 | $115.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 50% | 58.90 | 62.50 | $120.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 72% | 53.90 | 58.00 | $125.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 65% | 49.00 | 52.90 | $130.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 63% | 44.10 | 48.10 | $135.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 40% | 39.00 | 42.50 | $140.00 | 0.00 | 0.75 | 56% | -0.03 | 0 | 0 |
| 0 | 0 | 0.94 | 57% | 34.80 | 38.10 | $145.00 | 0.00 | 4.20 | 47% | -0.03 | 0 | 0 |
| 0 | 0 | 0.95 | 45% | 29.40 | 33.00 | $150.00 | 0.00 | 0.45 | 38% | -0.02 | 3 | 9 |
| 0 | 0 | 0.93 | 42% | 24.90 | 27.90 | $155.00 | 0.05 | 0.55 | 35% | -0.04 | 1 | 20 |
| 0 | 0 | 0.91 | 36% | 19.80 | 23.30 | $160.00 | 0.10 | 0.75 | 32% | -0.06 | 1 | 18 |
| 2 | 2 | 0.86 | 34% | 15.60 | 18.40 | $165.00 | 0.15 | 1.30 | 29% | -0.11 | 1 | 153 |
| 1 | 3 | 0.79 | 31% | 11.40 | 13.80 | $170.00 | 1.20 | 1.45 | 27% | -0.18 | 9 | 56 |
| 1 | 1 | 0.70 | 25% | 6.70 | 9.60 | $175.00 | 2.00 | 2.95 | 26% | -0.30 | 14 | 50 |
| 759 | 744 | 0.54 | 30% | 4.40 | 7.60 | $180.00 | 3.90 | 5.70 | 28% | -0.46 | 2 | 531 |
| 25 | 5 | 0.39 | 27% | 2.90 | 3.80 | $185.00 | 6.20 | 8.10 | 25% | -0.63 | 25 | 506 |
| 83 | 222 | 0.25 | 27% | 1.45 | 2.20 | $190.00 | 9.40 | 11.60 | 23% | -0.79 | 1 | 223 |
| 40 | 5 | 0.15 | 27% | 0.75 | 1.10 | $195.00 | 13.60 | 16.40 | 26% | -0.87 | 1 | 1 |
| 123 | 44 | 0.10 | 29% | 0.35 | 0.85 | $200.00 | 18.30 | 20.50 | 22% | -0.96 | 4 | 5 |
| 17 | 4 | 0.06 | 37% | 0.00 | 0.95 | $210.00 | 28.00 | 31.40 | 37% | -0.94 | 0 | 0 |
| 3 | 3 | 0.10 | 55% | 0.00 | 0.75 | $220.00 | 38.00 | 41.50 | 47% | -0.94 | 0 | 0 |
| 2 | 2 | 0.03 | 47% | 0.00 | 0.75 | $230.00 | 48.00 | 51.50 | 55% | -0.95 | 0 | 0 |
| 0 | 0 | 0.02 | 51% | 0.00 | 0.75 | $240.00 | 58.00 | 61.50 | 63% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $250.00 | 68.00 | 71.40 | 69% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $260.00 | 77.60 | 81.50 | 72% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $270.00 | 87.60 | 91.40 | 76% | -0.98 | 0 | 0 |