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
BN 37.98
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.
56 contracts
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 2 | - | - | 16.60 | 19.30 | $20.00 | 0.00 | 1.10 | - | - | 1 | 2 |
| 3 | 3 | - | - | 13.70 | 16.20 | $23.00 | 0.00 | 1.10 | - | - | 50 | 80 |
| 4 | 1 | 0.98 | 86% | 11.70 | 14.50 | $25.00 | 0.00 | 1.05 | 92% | -0.03 | 3 | 153 |
| 145 | 1 | - | - | 6.60 | 9.20 | $30.00 | 0.00 | 0.05 | 55% | -0.04 | 4 | 4,763 |
| 1 | 1 | 0.97 | 44% | 6.00 | 8.20 | $31.00 | 0.00 | 1.10 | 51% | -0.05 | 3 | 81 |
| 1 | 1 | 0.88 | 62% | 5.60 | 7.30 | $32.00 | 0.00 | 0.55 | 43% | -0.05 | 6 | 67 |
| 3 | 1 | 0.88 | 49% | 4.70 | 6.00 | $33.00 | 0.00 | 1.30 | 41% | -0.09 | 10 | 56 |
| 23 | 1 | 0.86 | 41% | 3.70 | 5.00 | $34.00 | 0.00 | 0.35 | 36% | -0.11 | 17 | 29 |
| 215 | 87 | 0.83 | 35% | 2.95 | 3.80 | $35.00 | 0.10 | 0.40 | 32% | -0.15 | 64 | 8,745 |
| 21 | 8 | 0.75 | 34% | 2.00 | 3.20 | $36.00 | 0.05 | 0.50 | 25% | -0.19 | 10 | 298 |
| 4 | 1 | 0.67 | 26% | 1.35 | 1.90 | $37.00 | 0.50 | 0.70 | 27% | -0.33 | 46 | 1,993 |
| 52 | 3 | 0.52 | 26% | 0.85 | 1.25 | $38.00 | 0.80 | 1.10 | 25% | -0.48 | 30 | 854 |
| 240 | 31 | 0.37 | 26% | 0.55 | 0.70 | $39.00 | 1.25 | 1.95 | 26% | -0.63 | 4 | 557 |
| 1,226 | 128 | 0.22 | 24% | 0.25 | 0.35 | $40.00 | 2.00 | 2.40 | 22% | -0.81 | 20 | 733 |
| 395 | 230 | 0.10 | 22% | 0.05 | 0.15 | $41.00 | 2.30 | 3.60 | - | - | 8 | 125 |
| 44 | 17 | 0.08 | 27% | 0.00 | 0.10 | $42.00 | 3.30 | 5.30 | 38% | -0.83 | 3 | 125 |
| 147 | 1 | 0.08 | 33% | 0.00 | 0.25 | $43.00 | 3.90 | 6.20 | 29% | -0.95 | 2 | 0 |
| 129 | 2 | 0.18 | 55% | 0.00 | 0.10 | $44.00 | 4.70 | 7.20 | - | - | 5 | 0 |
| 1,717 | 5 | 0.06 | 40% | 0.00 | 0.05 | $45.00 | 5.80 | 8.20 | - | - | 1 | 2 |
| 66 | 1 | 0.09 | 51% | 0.00 | 0.20 | $46.00 | 7.00 | 9.20 | 47% | -0.94 | 4 | 4 |
| 221 | 1 | 0.07 | 52% | 0.00 | 4.20 | $47.00 | 7.80 | 10.20 | - | - | 4 | 0 |
| 947 | 1 | 0.12 | 71% | 0.00 | 4.20 | $48.00 | 8.90 | 11.20 | 49% | -0.97 | 1 | 0 |
| 395 | 10 | 0.10 | 71% | 0.00 | 2.00 | $49.00 | 9.90 | 12.60 | 70% | -0.91 | 1 | 0 |
| 305 | 1 | 0.06 | 63% | 0.00 | 4.20 | $50.00 | 10.90 | 13.50 | 71% | -0.92 | 6 | 0 |
| 425 | 1 | 0.09 | 99% | 0.00 | 4.20 | $55.00 | 15.90 | 18.60 | 92% | -0.93 | 1 | 0 |
| 347 | 1 | 0.08 | 115% | 0.00 | 1.35 | $60.00 | 20.90 | 23.20 | 86% | -0.98 | 1 | 0 |
| 3 | 3 | - | - | 0.00 | 4.20 | $65.00 | 25.90 | 28.60 | 122% | -0.94 | 2 | 0 |
| 32 | 2 | - | - | 0.00 | 0.95 | $70.00 | 30.40 | 33.60 | - | - | 2 | 0 |