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
BNY 153.89
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.
46 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 70% | 42.40 | 46.40 | $110.00 | 0.00 | 2.15 | 91% | -0.06 | 200 | 200 |
| 0 | 0 | 0.97 | 61% | 37.40 | 41.40 | $115.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 53% | 32.40 | 36.40 | $120.00 | 0.00 | 2.20 | 52% | -0.03 | 1 | 1 |
| 0 | 0 | 0.96 | 48% | 27.50 | 31.50 | $125.00 | 0.00 | 0.90 | 43% | -0.03 | 39 | 54 |
| 5 | 1 | 0.97 | 36% | 23.40 | 25.30 | $130.00 | 0.10 | 0.25 | 36% | -0.03 | 3 | 61 |
| 0 | 0 | 0.97 | 29% | 18.00 | 20.70 | $135.00 | 0.05 | 0.60 | 33% | -0.06 | 7 | 8 |
| 9 | 1 | 0.86 | 35% | 14.20 | 16.30 | $140.00 | 0.35 | 1.30 | 33% | -0.12 | 24 | 82 |
| 17 | 1 | 0.79 | 31% | 9.80 | 11.80 | $145.00 | 1.10 | 1.60 | 29% | -0.20 | 65 | 253 |
| 43 | 7 | 0.66 | 28% | 6.10 | 7.50 | $150.00 | 2.35 | 2.70 | 27% | -0.34 | 472 | 388 |
| 645 | 116 | 0.49 | 30% | 3.70 | 5.20 | $155.00 | 3.90 | 6.10 | 28% | -0.52 | 1 | 391 |
| 316 | 564 | 0.30 | 25% | 1.60 | 2.25 | $160.00 | 7.10 | 8.00 | 24% | -0.72 | 2 | 803 |
| 944 | 115 | 0.19 | 28% | 0.80 | 1.50 | $165.00 | 10.50 | 12.60 | 24% | -0.87 | 1 | 523 |
| 3,067 | 2,099 | 0.09 | 27% | 0.35 | 0.55 | $170.00 | 15.50 | 17.00 | 26% | -0.94 | 2 | 6 |
| 227 | 13 | 0.06 | 31% | 0.00 | 0.70 | $175.00 | 19.00 | 23.10 | - | - | 0 | 0 |
| 149 | 2 | 0.07 | 40% | 0.00 | 2.75 | $180.00 | 24.00 | 28.00 | - | - | 0 | 0 |
| 3 | 6 | 0.04 | 39% | 0.00 | 0.55 | $185.00 | 29.00 | 33.10 | - | - | 0 | 0 |
| 35 | 1 | 0.04 | 45% | 0.00 | 3.90 | $190.00 | 34.00 | 38.10 | - | - | 0 | 0 |
| 0 | 1 | 0.04 | 50% | 0.00 | 1.95 | $195.00 | 39.00 | 43.00 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 71% | 0.00 | 1.95 | $200.00 | 44.00 | 48.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $210.00 | 54.00 | 58.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $220.00 | 64.00 | 68.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $230.00 | 74.00 | 78.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $240.00 | 84.00 | 88.10 | - | - | 0 | 0 |