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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
BLSH 39.40
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.
114 contracts
77 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.95 | 809% | 25.05 | 27.90 | $14.00 | 0.00 | 2.13 | 572% | -0.02 | 2 | 1 |
| 0 | 2 | 0.95 | 726% | 24.10 | 26.55 | $15.00 | 0.00 | 2.13 | 501% | -0.02 | 0 | 0 |
| 0 | 1 | 0.95 | 678% | 23.20 | 25.40 | $16.00 | 0.00 | 1.60 | 406% | -0.01 | 2 | 2 |
| 0 | 0 | 0.96 | 557% | 22.05 | 23.80 | $17.00 | 0.00 | 2.13 | 388% | -0.01 | 1 | 5 |
| 0 | 25 | 0.96 | 513% | 20.95 | 22.80 | $18.00 | 0.00 | 0.92 | 363% | -0.01 | 6 | 3 |
| 0 | 25 | 0.95 | 481% | 19.95 | 21.80 | $19.00 | 0.00 | 2.13 | 417% | -0.03 | 8 | 2 |
| 100 | 2 | 0.95 | 446% | 18.85 | 20.85 | $20.00 | 0.00 | 2.52 | 417% | -0.04 | 1 | 3 |
| 0 | 31 | 0.95 | 413% | 18.05 | 19.60 | $21.00 | 0.00 | 0.80 | 363% | -0.03 | 1 | 2 |
| 0 | 37 | 0.96 | 356% | 16.70 | 18.70 | $22.00 | 0.00 | 2.13 | 348% | -0.04 | 1 | 1 |
| 1 | 9 | 0.95 | 352% | 15.75 | 17.80 | $23.00 | 0.00 | 2.13 | 321% | -0.04 | 0 | 0 |
| 1 | 4 | 0.94 | 345% | 14.85 | 16.90 | $24.00 | 0.00 | 1.90 | 295% | -0.04 | 73 | 74 |
| 43 | 2 | 0.93 | 335% | 14.05 | 15.85 | $25.00 | 0.00 | 0.41 | 277% | -0.04 | 1 | 60 |
| 1 | 7 | 0.92 | 316% | 13.05 | 14.90 | $26.00 | 0.00 | 2.13 | 267% | -0.05 | 2 | 2 |
| 0 | 0 | 0.92 | 292% | 12.65 | 14.15 | $26.50 | 0.00 | 0.47 | 207% | -0.03 | 2 | 1 |
| 12 | 2 | 0.92 | 277% | 11.85 | 13.90 | $27.00 | 0.00 | 0.47 | 208% | -0.03 | 12 | 13 |
| 3 | 4 | 0.91 | 287% | 11.75 | 13.25 | $27.50 | 0.00 | 0.47 | 223% | -0.05 | 0 | 0 |
| 6 | 2 | 0.91 | 269% | 11.15 | 12.75 | $28.00 | 0.00 | 0.10 | 221% | -0.06 | 10 | 20 |
| 0 | 2 | 0.90 | 270% | 10.75 | 12.30 | $28.50 | 0.00 | 0.47 | 289% | -0.11 | 0 | 0 |
| 22 | 3 | 0.90 | 260% | 10.15 | 11.90 | $29.00 | 0.00 | 0.13 | 227% | -0.08 | 1 | 39 |
| 1 | 1 | 0.89 | 252% | 9.55 | 11.55 | $29.50 | 0.00 | 0.47 | 221% | -0.09 | 2 | 4 |
| 141 | 1 | 0.85 | 285% | 9.35 | 11.60 | $30.00 | 0.00 | 0.11 | 153% | -0.04 | 2 | 76 |
| 26 | 3 | 0.89 | 222% | 8.55 | 10.40 | $30.50 | 0.00 | 0.45 | 172% | -0.07 | 1 | 1 |
| 29 | 2 | 0.89 | 206% | 8.25 | 9.60 | $31.00 | 0.00 | 0.26 | 113% | -0.02 | 2 | 2 |
| 0 | 2 | 0.88 | 200% | 7.55 | 9.40 | $31.50 | 0.00 | 0.13 | 121% | -0.03 | 6 | 9 |
| 15 | 2 | 0.88 | 184% | 7.15 | 8.70 | $32.00 | 0.00 | 0.24 | 109% | -0.03 | 2 | 17 |
| 0 | 6 | 0.88 | 172% | 6.55 | 8.25 | $32.50 | 0.00 | 0.78 | 132% | -0.07 | 2 | 2 |
| 766 | 12 | 0.85 | 181% | 6.45 | 7.75 | $33.00 | 0.00 | 0.12 | 97% | -0.04 | 1 | 57 |
| 4 | 6 | 0.87 | 149% | 5.55 | 7.20 | $33.50 | 0.00 | 0.42 | 104% | -0.06 | 1 | 16 |
| 5 | 3 | 0.85 | 142% | 5.00 | 6.80 | $34.00 | 0.00 | 0.39 | 114% | -0.10 | 11 | 20 |
| 693 | 10 | 0.78 | 191% | 4.95 | 7.20 | $34.50 | 0.00 | 0.70 | 172% | -0.20 | 12 | 25 |
| 230 | 5 | 0.83 | 125% | 4.10 | 5.75 | $35.00 | 0.00 | 0.42 | 87% | -0.09 | 40 | 71 |
| 11 | 6 | 0.80 | 130% | 3.65 | 5.50 | $35.50 | 0.10 | 0.30 | 84% | -0.11 | 15 | 54 |
| 556 | 1 | 0.81 | 106% | 3.00 | 4.85 | $36.00 | 0.15 | 0.40 | 84% | -0.14 | 7 | 23 |
| 76 | 7 | 0.73 | 131% | 3.40 | 4.40 | $36.50 | 0.18 | 0.40 | 76% | -0.16 | 7 | 85 |
| 530 | 2 | 0.71 | 120% | 2.65 | 4.15 | $37.00 | 0.06 | 0.64 | 73% | -0.20 | 14 | 43 |
| 257 | 24 | 0.68 | 117% | 2.43 | 3.60 | $37.50 | 0.36 | 0.57 | 72% | -0.25 | 2 | 78 |
| 91 | 25 | 0.64 | 114% | 2.30 | 3.05 | $38.00 | 0.44 | 0.77 | 71% | -0.30 | 23 | 161 |
| 18 | 6 | 0.60 | 116% | 2.00 | 2.86 | $38.50 | 0.53 | 0.83 | 65% | -0.35 | 1 | 1 |
| 77 | 36 | 0.56 | 85% | 0.92 | 2.37 | $39.00 | 0.67 | 1.02 | 62% | -0.42 | 9 | 59 |
| 272 | 17 | 0.51 | 83% | 0.61 | 2.09 | $39.50 | 0.84 | 1.24 | 59% | -0.50 | 26 | 24 |
| 700 | 660 | 0.47 | 109% | 1.37 | 1.78 | $40.00 | 1.20 | 1.62 | 64% | -0.57 | 7 | 0 |
| 5 | 45 | 0.42 | 102% | 1.11 | 1.40 | $40.50 | 0.35 | 2.04 | 27% | -0.83 | 6 | 0 |
| 326 | 63 | 0.37 | 98% | 0.78 | 1.20 | $41.00 | 0.59 | 2.44 | - | - | 3 | 0 |
| 23 | 4 | 0.33 | 100% | 0.77 | 1.00 | $41.50 | 0.83 | 2.61 | - | - | 0 | 0 |
| 110 | 60 | 0.29 | 100% | 0.64 | 0.85 | $42.00 | 1.49 | 3.75 | 36% | -0.96 | 0 | 0 |
| 1 | 63 | 0.26 | 103% | 0.50 | 0.81 | $42.50 | 1.92 | 4.05 | - | - | 0 | 0 |
| 12 | 142 | 0.23 | 103% | 0.41 | 0.70 | $43.00 | 2.05 | 4.45 | - | - | 0 | 0 |
| 2 | 8 | 0.17 | 93% | 0.12 | 0.59 | $43.50 | 2.85 | 5.00 | - | - | 0 | 0 |
| 19 | 18 | 0.18 | 104% | 0.26 | 0.54 | $44.00 | 3.55 | 5.30 | - | - | 0 | 0 |
| 3 | 3 | 0.11 | 89% | 0.01 | 0.38 | $44.50 | 3.90 | 5.95 | - | - | 0 | 0 |
| 64 | 118 | 0.13 | 108% | 0.17 | 0.42 | $45.00 | 4.45 | 6.70 | - | - | 0 | 0 |
| 1 | 15 | 0.12 | 111% | 0.00 | 0.44 | $45.50 | 4.85 | 7.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.40 | $46.00 | 5.40 | 7.55 | - | - | 0 | 0 |
| 0 | 17 | - | - | 0.00 | 0.41 | $46.50 | 5.65 | 7.65 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.44 | $47.00 | 6.25 | 8.15 | - | - | 0 | 0 |
| 6 | 6 | 0.04 | 123% | 0.00 | 0.20 | $50.00 | 8.40 | 11.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.12 | $55.00 | 13.40 | 16.70 | - | - | 0 | 0 |