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
BEX 36.44
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.
98 contracts
93 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 10 | 41 | - | - | 23.70 | 25.00 | $12.00 | 0.00 | 0.60 | 224% | -0.01 | 8 | 55 |
| 0 | 0 | - | - | 22.70 | 24.10 | $13.00 | 0.00 | 0.50 | 253% | -0.03 | 1 | 23 |
| 0 | 0 | - | - | 21.70 | 23.10 | $14.00 | 0.00 | 0.60 | 206% | -0.02 | 7 | 13 |
| 1 | 1 | - | - | 20.60 | 22.00 | $15.00 | 0.05 | 0.45 | 205% | -0.03 | 32 | 79 |
| 0 | 0 | - | - | 19.60 | 21.20 | $16.00 | 0.00 | 0.65 | 204% | -0.03 | 4 | 166 |
| 0 | 0 | 1.00 | 118% | 18.80 | 20.20 | $17.00 | 0.00 | 0.70 | 203% | -0.04 | 8 | 60 |
| 4 | 6 | 1.00 | 0% | 17.70 | 19.20 | $18.00 | 0.05 | 0.30 | 156% | -0.03 | 2 | 55 |
| 14 | 1 | 0.98 | 136% | 16.90 | 18.30 | $19.00 | 0.15 | 0.85 | 183% | -0.05 | 1 | 14 |
| 11 | 4 | 0.97 | 140% | 16.00 | 17.40 | $20.00 | 0.30 | 0.55 | 165% | -0.05 | 29 | 177 |
| 10 | 10 | 0.95 | 144% | 15.10 | 16.50 | $21.00 | 0.25 | 0.60 | 153% | -0.06 | 6 | 145 |
| 7 | 7 | 0.95 | 133% | 14.10 | 15.50 | $22.00 | 0.35 | 0.65 | 148% | -0.07 | 14 | 60 |
| 34 | 8 | 0.93 | 138% | 13.40 | 14.60 | $23.00 | 0.55 | 1.05 | 161% | -0.09 | 26 | 102 |
| 17 | 1 | 0.91 | 139% | 12.40 | 13.90 | $24.00 | 0.80 | 1.20 | 159% | -0.11 | 6 | 42 |
| 32 | 15 | 0.88 | 144% | 11.80 | 13.10 | $25.00 | 1.05 | 1.25 | 154% | -0.13 | 91 | 379 |
| 9 | 10 | 0.86 | 143% | 10.90 | 12.40 | $26.00 | 1.00 | 1.70 | 152% | -0.15 | 14 | 50 |
| 11 | 1 | 0.84 | 143% | 10.20 | 11.60 | $27.00 | 1.15 | 2.20 | 157% | -0.17 | 28 | 24 |
| 66 | 2 | 0.81 | 146% | 9.50 | 11.00 | $28.00 | 1.50 | 2.20 | 150% | -0.19 | 27 | 178 |
| 1 | 3 | 0.79 | 146% | 8.90 | 10.30 | $29.00 | 1.85 | 2.65 | 151% | -0.22 | 11 | 101 |
| 79 | 10 | 0.76 | 147% | 8.30 | 9.70 | $30.00 | 2.10 | 2.90 | 147% | -0.24 | 121 | 360 |
| 36 | 7 | 0.73 | 148% | 7.80 | 9.00 | $31.00 | 2.65 | 3.50 | 155% | -0.27 | 8 | 46 |
| 28 | 6 | 0.70 | 148% | 7.10 | 8.50 | $32.00 | 3.00 | 4.10 | 156% | -0.30 | 28 | 94 |
| 10 | 2 | 0.68 | 149% | 6.70 | 8.00 | $33.00 | 3.70 | 4.50 | 157% | -0.33 | 5 | 23 |
| 20 | 5 | 0.65 | 147% | 6.10 | 7.50 | $34.00 | 4.00 | 5.00 | 154% | -0.35 | 2 | 24 |
| 94 | 44 | 0.62 | 156% | 6.10 | 7.10 | $35.00 | 4.60 | 5.60 | 156% | -0.38 | 16 | 126 |
| 59 | 18 | 0.59 | 150% | 5.40 | 6.40 | $36.00 | 5.10 | 6.10 | 156% | -0.41 | 6 | 22 |
| 88 | 3 | 0.57 | 152% | 5.10 | 6.00 | $37.00 | 5.80 | 6.50 | 155% | -0.43 | 1 | 7 |
| 99 | 26 | 0.54 | 154% | 4.70 | 5.90 | $38.00 | 6.30 | 7.40 | 157% | -0.46 | 1 | 11 |
| 20 | 23 | 0.51 | 148% | 4.20 | 5.20 | $39.00 | 7.00 | 8.00 | 157% | -0.48 | 2 | 10 |
| 205 | 183 | 0.49 | 153% | 4.00 | 5.10 | $40.00 | 7.50 | 8.60 | 154% | -0.51 | 10 | 26 |
| 2 | 15 | 0.46 | 151% | 3.60 | 4.60 | $41.00 | 8.40 | 9.30 | 158% | -0.53 | 1 | 1 |
| 87 | 9 | 0.44 | 151% | 3.40 | 4.10 | $42.00 | 8.90 | 10.10 | 158% | -0.55 | 2 | 2 |
| 9 | 10 | 0.42 | 153% | 3.10 | 4.10 | $43.00 | 9.70 | 10.80 | 159% | -0.58 | 2 | 2 |
| 39 | 5 | 0.40 | 154% | 2.90 | 3.90 | $44.00 | 10.40 | 11.60 | 158% | -0.60 | 1 | 1 |
| 146 | 61 | 0.37 | 151% | 2.60 | 3.50 | $45.00 | 11.20 | 12.60 | 162% | -0.61 | 16 | 27 |
| 14 | 36 | 0.36 | 153% | 2.40 | 3.40 | $46.00 | 12.00 | 13.40 | 162% | -0.63 | 1 | 1 |
| 2 | 7 | 0.34 | 154% | 2.25 | 3.20 | $47.00 | 12.80 | 14.20 | 163% | -0.65 | 1 | 1 |
| 8 | 3 | 0.32 | 156% | 2.00 | 3.10 | $48.00 | 13.60 | 15.00 | 164% | -0.66 | 0 | 0 |
| 4 | 2 | 0.30 | 157% | 1.90 | 2.85 | $49.00 | 14.40 | 15.80 | 164% | -0.68 | 4 | 4 |
| 84 | 66 | 0.27 | 149% | 1.70 | 2.25 | $50.00 | 15.20 | 16.70 | 166% | -0.70 | 3 | 9 |
| 3 | 9 | 0.27 | 157% | 1.60 | 2.55 | $51.00 | 16.10 | 17.50 | 166% | -0.71 | 0 | 0 |
| 7 | 70 | 0.27 | 163% | 1.80 | 2.45 | $52.00 | 17.00 | 18.40 | 167% | -0.72 | 0 | 0 |
| 200 | 43 | 0.25 | 158% | 1.40 | 2.30 | $53.00 | 17.80 | 19.30 | 167% | -0.74 | 0 | 0 |
| 0 | 1 | 0.23 | 158% | 1.20 | 2.25 | $54.00 | 18.70 | 20.20 | 168% | -0.75 | 0 | 0 |
| 54 | 50 | 0.22 | 160% | 1.15 | 2.10 | $55.00 | 19.60 | 20.90 | 165% | -0.77 | 2 | 2 |
| 213 | 3 | 0.21 | 161% | 1.05 | 2.05 | $56.00 | 20.50 | 21.80 | 166% | -0.78 | 0 | 0 |
| 2 | 1 | 0.19 | 159% | 0.80 | 1.90 | $57.00 | 21.40 | 22.70 | 167% | -0.79 | 0 | 0 |
| 0 | 0 | 0.18 | 162% | 0.80 | 1.80 | $58.00 | 22.30 | 23.80 | 172% | -0.79 | 0 | 0 |
| 8 | 3 | 0.18 | 164% | 0.75 | 1.80 | $59.00 | 23.20 | 24.70 | 172% | -0.80 | 0 | 0 |
| 38 | 27 | 0.17 | 161% | 0.85 | 1.45 | $60.00 | 24.10 | 25.60 | 173% | -0.81 | 0 | 0 |