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
BEG 50.80
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.
122 contracts
116 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 30.00 | 31.70 | $20.00 | 0.00 | 0.80 | 217% | -0.03 | 1 | 18 |
| 0 | 0 | 1.00 | 0% | 29.00 | 30.60 | $21.00 | 0.00 | 0.80 | 228% | -0.04 | 10 | 10 |
| 0 | 0 | - | - | 28.00 | 29.50 | $22.00 | 0.00 | 0.80 | 206% | -0.03 | 9 | 28 |
| 0 | 0 | 1.00 | 0% | 27.00 | 28.60 | $23.00 | 0.00 | 0.40 | 209% | -0.04 | 3 | 6 |
| 0 | 0 | 1.00 | 0% | 26.10 | 27.50 | $24.00 | 0.15 | 0.90 | 196% | -0.04 | 6 | 46 |
| 0 | 0 | 1.00 | 0% | 25.20 | 26.50 | $25.00 | 0.00 | 0.90 | 197% | -0.05 | 2 | 21 |
| 0 | 0 | 0.99 | 109% | 24.20 | 25.60 | $26.00 | 0.00 | 1.05 | 168% | -0.04 | 16 | 15 |
| 0 | 0 | 0.99 | 117% | 23.30 | 24.60 | $27.00 | 0.35 | 0.50 | 160% | -0.04 | 9 | 34 |
| 1 | 1 | 0.98 | 121% | 22.30 | 23.70 | $28.00 | 0.30 | 0.75 | 160% | -0.05 | 23 | 24 |
| 0 | 1 | 0.98 | 120% | 21.30 | 22.80 | $29.00 | 0.45 | 0.80 | 157% | -0.06 | 4 | 8 |
| 2 | 2 | 0.96 | 133% | 20.60 | 21.90 | $30.00 | 0.65 | 0.90 | 158% | -0.07 | 39 | 97 |
| 4 | 2 | 0.95 | 133% | 19.70 | 21.00 | $31.00 | 0.75 | 1.00 | 156% | -0.08 | 36 | 20 |
| 3 | 1 | 0.93 | 134% | 18.80 | 20.20 | $32.00 | 0.80 | 1.35 | 159% | -0.09 | 11 | 4 |
| 0 | 0 | 0.92 | 135% | 18.00 | 19.30 | $33.00 | 0.90 | 1.55 | 156% | -0.10 | 7 | 18 |
| 1 | 1 | 0.91 | 135% | 17.10 | 18.50 | $34.00 | 1.05 | 1.75 | 154% | -0.11 | 22 | 5 |
| 63 | 85 | 0.89 | 139% | 16.50 | 17.70 | $35.00 | 1.30 | 1.95 | 154% | -0.13 | 38 | 25 |
| 0 | 0 | 0.87 | 138% | 15.60 | 17.00 | $36.00 | 1.50 | 2.25 | 154% | -0.14 | 5 | 18 |
| 0 | 0 | 0.85 | 140% | 15.00 | 16.20 | $37.00 | 1.60 | 2.50 | 152% | -0.16 | 6 | 3 |
| 3 | 3 | 0.84 | 143% | 14.30 | 15.50 | $38.00 | 1.80 | 2.85 | 153% | -0.17 | 6 | 12 |
| 0 | 1 | 0.82 | 143% | 13.60 | 14.80 | $39.00 | 2.25 | 3.10 | 153% | -0.19 | 12 | 50 |
| 18 | 31 | 0.80 | 140% | 12.80 | 14.10 | $40.00 | 2.70 | 3.50 | 154% | -0.21 | 40 | 21 |
| 4 | 1 | 0.78 | 143% | 12.30 | 13.50 | $41.00 | 2.90 | 4.10 | 155% | -0.23 | 5 | 8 |
| 507 | 1 | 0.76 | 141% | 11.70 | 12.70 | $42.00 | 3.30 | 4.20 | 152% | -0.25 | 1 | 3 |
| 58 | 8 | 0.74 | 141% | 11.10 | 12.00 | $43.00 | 3.80 | 4.80 | 157% | -0.27 | 5 | 14 |
| 57 | 6 | 0.72 | 143% | 10.40 | 11.60 | $44.00 | 4.10 | 5.10 | 155% | -0.29 | 2 | 5 |
| 1,618 | 1 | 0.70 | 143% | 9.90 | 11.00 | $45.00 | 4.50 | 5.60 | 153% | -0.31 | 23 | 9 |
| 57 | 2 | 0.68 | 143% | 9.40 | 10.50 | $46.00 | 5.10 | 6.00 | 153% | -0.32 | 28 | 27 |
| 9 | 5 | 0.66 | 143% | 8.80 | 10.10 | $47.00 | 5.60 | 6.60 | 154% | -0.34 | 1 | 4 |
| 4 | 2 | 0.64 | 143% | 8.30 | 9.60 | $48.00 | 6.00 | 7.30 | 155% | -0.36 | 1 | 2 |
| 15 | 7 | 0.61 | 144% | 7.90 | 9.10 | $49.00 | 6.70 | 7.80 | 157% | -0.38 | 2 | 3 |
| 12 | 18 | 0.59 | 147% | 7.60 | 8.70 | $50.00 | 7.10 | 8.30 | 156% | -0.40 | 1 | 9 |
| 2 | 4 | 0.57 | 145% | 7.00 | 8.20 | $51.00 | 7.70 | 8.90 | 157% | -0.42 | 0 | 0 |
| 5 | 1 | 0.55 | 144% | 6.60 | 7.80 | $52.00 | 8.30 | 9.40 | 155% | -0.44 | 2 | 2 |
| 2 | 15 | 0.53 | 144% | 6.20 | 7.50 | $53.00 | 8.90 | 10.00 | 154% | -0.46 | 0 | 0 |
| 27 | 9 | 0.52 | 145% | 5.90 | 7.20 | $54.00 | 9.60 | 10.80 | 156% | -0.47 | 5 | 5 |
| 35 | 9 | 0.49 | 143% | 5.60 | 6.50 | $55.00 | 10.00 | 11.40 | 154% | -0.50 | 4 | 20 |
| 1 | 3 | 0.48 | 147% | 5.30 | 6.50 | $56.00 | 10.70 | 12.00 | 154% | -0.51 | 7 | 6 |
| 1 | 14 | 0.46 | 147% | 5.00 | 6.10 | $57.00 | 11.40 | 12.90 | 156% | -0.53 | 0 | 0 |
| 7 | 4 | 0.44 | 148% | 4.70 | 5.80 | $58.00 | 12.40 | 13.50 | 159% | -0.54 | 1 | 1 |
| 0 | 21 | 0.43 | 149% | 4.50 | 5.50 | $59.00 | 13.10 | 14.20 | 160% | -0.56 | 0 | 0 |
| 19 | 24 | 0.41 | 148% | 4.10 | 5.40 | $60.00 | 13.70 | 14.90 | 158% | -0.58 | 1 | 4 |
| 1 | 2 | 0.39 | 148% | 3.90 | 5.10 | $61.00 | 14.40 | 15.80 | 159% | -0.59 | 0 | 0 |
| 0 | 40 | 0.38 | 148% | 3.80 | 4.80 | $62.00 | 15.20 | 16.60 | 159% | -0.60 | 0 | 0 |
| 0 | 4 | 0.36 | 148% | 3.50 | 4.60 | $63.00 | 16.00 | 17.20 | 158% | -0.62 | 0 | 0 |
| 2 | 2 | 0.35 | 148% | 3.20 | 4.40 | $64.00 | 16.80 | 18.00 | 158% | -0.63 | 0 | 0 |
| 38 | 18 | 0.33 | 149% | 3.10 | 4.20 | $65.00 | 17.60 | 18.80 | 159% | -0.65 | 1 | 12 |
| 12 | 4 | 0.32 | 152% | 2.90 | 4.20 | $66.00 | 18.50 | 19.80 | 162% | -0.65 | 0 | 0 |
| 0 | 0 | 0.31 | 151% | 2.70 | 3.90 | $67.00 | 19.40 | 20.60 | 164% | -0.67 | 0 | 0 |
| 0 | 0 | 0.30 | 154% | 2.60 | 3.80 | $68.00 | 20.00 | 21.30 | 161% | -0.68 | 0 | 0 |
| 0 | 0 | 0.29 | 153% | 2.40 | 3.60 | $69.00 | 20.80 | 22.30 | 164% | -0.69 | 0 | 0 |
| 2 | 3 | 0.27 | 152% | 2.25 | 3.40 | $70.00 | 21.70 | 23.00 | 163% | -0.71 | 1 | 1 |
| 2 | 2 | 0.27 | 155% | 2.30 | 3.40 | $71.00 | 22.50 | 23.80 | 162% | -0.72 | 0 | 0 |
| 0 | 1 | 0.26 | 156% | 2.15 | 3.30 | $72.00 | 23.50 | 24.60 | 162% | -0.73 | 0 | 0 |
| 0 | 0 | 0.25 | 155% | 1.90 | 3.20 | $73.00 | 24.30 | 25.60 | 163% | -0.74 | 0 | 0 |
| 0 | 1 | 0.24 | 154% | 1.80 | 2.95 | $74.00 | 25.20 | 26.50 | 164% | -0.74 | 0 | 0 |
| 3 | 12 | 0.23 | 156% | 1.80 | 2.85 | $75.00 | 26.10 | 27.30 | 163% | -0.76 | 0 | 0 |
| 0 | 0 | 0.22 | 155% | 1.55 | 2.75 | $76.00 | 27.00 | 28.40 | 167% | -0.76 | 0 | 0 |
| 0 | 1 | 0.20 | 154% | 1.40 | 2.60 | $77.00 | 27.90 | 29.30 | 167% | -0.77 | 0 | 0 |
| 0 | 0 | 0.20 | 157% | 1.40 | 2.55 | $78.00 | 28.60 | 30.20 | 166% | -0.78 | 0 | 0 |
| 0 | 0 | 0.19 | 157% | 1.25 | 2.45 | $79.00 | 29.40 | 31.10 | 165% | -0.79 | 0 | 0 |
| 1,482 | 7 | 0.19 | 159% | 1.30 | 2.35 | $80.00 | 30.60 | 31.90 | 168% | -0.79 | 0 | 0 |