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
BEAM 25.26
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.
64 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 103% | 7.00 | 11.80 | $16.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 80% | 6.00 | 10.70 | $17.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 5.00 | 9.60 | $18.00 | 0.00 | 15.00 | 123% | -0.11 | 2 | 2 |
| 0 | 0 | 0.96 | 68% | 4.00 | 8.80 | $19.00 | 0.00 | 0.50 | 103% | -0.11 | 2 | 3 |
| 14 | 2 | 0.92 | 69% | 3.10 | 7.90 | $20.00 | 0.00 | 1.00 | 95% | -0.14 | 1 | 35 |
| 0 | 0 | 0.89 | 65% | 2.15 | 7.00 | $21.00 | 0.00 | 3.80 | 75% | -0.15 | 4 | 6 |
| 0 | 0 | 0.80 | 72% | 1.60 | 6.20 | $22.00 | 0.40 | 0.70 | 70% | -0.19 | 12 | 229 |
| 15 | 15 | 0.72 | 74% | 1.00 | 5.50 | $23.00 | 0.55 | 0.90 | 64% | -0.26 | 11 | 341 |
| 56 | 1 | 0.64 | 76% | 0.50 | 4.90 | $24.00 | 1.10 | 1.70 | 77% | -0.36 | 2 | 111 |
| 42 | 338 | 0.57 | 46% | 0.65 | 2.10 | $25.00 | 1.00 | 2.40 | 71% | -0.44 | 14 | 141 |
| 28 | 50 | 0.45 | 51% | 0.25 | 1.90 | $26.00 | 0.30 | 4.40 | 74% | -0.52 | 20 | 59 |
| 79 | 24 | 0.38 | 64% | 1.00 | 1.05 | $27.00 | 0.60 | 4.20 | 51% | -0.66 | 10 | 17 |
| 141 | 26 | 0.30 | 62% | 0.65 | 0.80 | $28.00 | 2.10 | 5.10 | 71% | -0.68 | 10 | 226 |
| 27 | 2 | 0.34 | 96% | 0.05 | 2.50 | $29.00 | 3.40 | 6.60 | 98% | -0.66 | 2 | 3 |
| 1,063 | 104 | 0.15 | 58% | 0.10 | 0.45 | $30.00 | 3.00 | 7.40 | 71% | -0.79 | 5 | 8 |
| 11 | 1 | 0.17 | 75% | 0.00 | 0.60 | $31.00 | 4.00 | 8.30 | 77% | -0.82 | 5 | 6 |
| 201 | 2 | 0.11 | 68% | 0.00 | 0.40 | $32.00 | 4.80 | 9.20 | 75% | -0.87 | 2 | 2 |
| 11 | 7 | 0.10 | 74% | 0.00 | 4.90 | $33.00 | 5.50 | 10.00 | 53% | -0.98 | 0 | 0 |
| 34 | 31 | 0.14 | 93% | 0.05 | 0.75 | $34.00 | 6.50 | 11.10 | 68% | -0.95 | 0 | 0 |
| 31 | 4 | 0.08 | 85% | 0.00 | 0.25 | $35.00 | 7.50 | 12.10 | 73% | -0.95 | 1 | 3 |
| 7 | 1 | 0.13 | 107% | 0.00 | 4.90 | $36.00 | 8.50 | 13.30 | 92% | -0.92 | 0 | 0 |
| 0 | 0 | 0.13 | 112% | 0.00 | 0.10 | $37.00 | 9.50 | 14.30 | 96% | -0.92 | 0 | 0 |
| 0 | 0 | 0.34 | 223% | 0.00 | 4.90 | $38.00 | 10.50 | 15.10 | 88% | -0.96 | 0 | 0 |
| 0 | 0 | 0.12 | 123% | 0.00 | 15.00 | $39.00 | 11.50 | 16.30 | 106% | -0.93 | 0 | 0 |
| 0 | 0 | 0.12 | 128% | 0.00 | 4.30 | $40.00 | 12.50 | 17.30 | 110% | -0.93 | 0 | 0 |
| 0 | 0 | 0.11 | 133% | 0.00 | 15.00 | $41.00 | 13.50 | 18.30 | 115% | -0.93 | 0 | 0 |
| 0 | 0 | 0.11 | 138% | 0.00 | 5.00 | $42.00 | 14.50 | 19.30 | 119% | -0.93 | 0 | 0 |
| 0 | 0 | 0.12 | 146% | 0.00 | 15.00 | $43.00 | 15.50 | 20.30 | 123% | -0.94 | 0 | 0 |
| 0 | 0 | 0.10 | 148% | 0.00 | 15.00 | $44.00 | 16.50 | 21.30 | 127% | -0.94 | 0 | 0 |
| 1 | 1 | 0.16 | 177% | 0.00 | 15.00 | $45.00 | 17.50 | 22.30 | 131% | -0.94 | 0 | 0 |
| 0 | 0 | 0.10 | 157% | 0.00 | 15.00 | $46.00 | 18.50 | 23.30 | 135% | -0.94 | 0 | 0 |
| 0 | 0 | 0.31 | 272% | 0.00 | 5.00 | $47.00 | 19.50 | 24.30 | 139% | -0.94 | 0 | 0 |