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
BP 43.23
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.
74 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.92 | 455% | 18.05 | 20.40 | $25.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 2 | 2 | 0.89 | 327% | 13.00 | 15.35 | $30.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 4 | 1 | 0.95 | 184% | 11.15 | 11.70 | $32.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 0 | 1 | 0.95 | 170% | 10.15 | 10.70 | $33.00 | 0.00 | 0.26 | - | - | 0 | 0 |
| 20 | 18 | 0.94 | 158% | 9.15 | 9.75 | $34.00 | 0.00 | 0.14 | 164% | -0.07 | 0 | 0 |
| 20 | 8 | 0.93 | 146% | 8.15 | 8.80 | $35.00 | 0.00 | 0.45 | 186% | -0.12 | 0 | 0 |
| 8 | 7 | 0.94 | 116% | 7.05 | 7.70 | $36.00 | 0.00 | 0.47 | 125% | -0.08 | 3 | 3 |
| 8 | 7 | 0.92 | 109% | 6.15 | 6.70 | $37.00 | 0.00 | 0.09 | 96% | -0.06 | 0 | 0 |
| 0 | 0 | 0.90 | 101% | 5.20 | 5.75 | $38.00 | 0.00 | 0.24 | 112% | -0.12 | 1 | 29 |
| 6 | 6 | 0.87 | 89% | 4.20 | 4.80 | $39.00 | 0.00 | 0.67 | 55% | -0.04 | 1 | 8 |
| 3 | 1 | 0.90 | 60% | 3.25 | 3.50 | $40.00 | 0.02 | 0.03 | 41% | -0.03 | 7 | 48 |
| 1 | 1 | 0.84 | 64% | 2.70 | 3.30 | $40.50 | 0.03 | 0.05 | 38% | -0.05 | 42 | 43 |
| 13 | 3 | 0.85 | 48% | 2.10 | 2.71 | $41.00 | 0.05 | 0.07 | 36% | -0.08 | 23 | 182 |
| 0 | 0 | 0.81 | 45% | 1.81 | 2.10 | $41.50 | 0.10 | 0.14 | 36% | -0.14 | 8 | 73 |
| 11 | 9 | 0.74 | 45% | 1.39 | 1.76 | $42.00 | 0.19 | 0.22 | 35% | -0.22 | 111 | 140 |
| 0 | 13 | 0.64 | 47% | 1.01 | 1.54 | $42.50 | 0.31 | 0.35 | 34% | -0.31 | 76 | 36 |
| 587 | 18 | 0.56 | 36% | 0.74 | 0.82 | $43.00 | 0.49 | 0.54 | 34% | -0.43 | 57 | 585 |
| 25 | 244 | 0.44 | 36% | 0.52 | 0.58 | $43.50 | 0.74 | 0.79 | 33% | -0.56 | 104 | 67 |
| 213 | 65 | 0.33 | 36% | 0.33 | 0.38 | $44.00 | 0.96 | 1.21 | 34% | -0.68 | 57 | 108 |
| 34 | 126 | 0.23 | 36% | 0.20 | 0.23 | $44.50 | 1.33 | 1.52 | 31% | -0.80 | 6 | 72 |
| 332 | 276 | 0.16 | 37% | 0.11 | 0.18 | $45.00 | 1.52 | 1.94 | - | - | 24 | 400 |
| 272 | 126 | 0.11 | 39% | 0.07 | 0.12 | $45.50 | 1.87 | 2.40 | - | - | 3 | 210 |
| 889 | 496 | 0.07 | 39% | 0.04 | 0.07 | $46.00 | 2.38 | 2.90 | - | - | 8 | 221 |
| 571 | 28 | 0.04 | 39% | 0.02 | 0.04 | $46.50 | 2.30 | 3.35 | - | - | 1 | 5 |
| 951 | 199 | 0.03 | 43% | 0.00 | 0.03 | $47.00 | 3.65 | 3.80 | - | - | 5 | 143 |
| 180 | 19 | 0.06 | 57% | 0.00 | 0.12 | $47.50 | 2.95 | 4.75 | - | - | 12 | 4 |
| 2,018 | 3 | 0.05 | 58% | 0.00 | 0.03 | $48.00 | 4.25 | 5.00 | - | - | 0 | 0 |
| 12 | 6 | 0.10 | 80% | 0.00 | 0.48 | $48.50 | 4.90 | 5.45 | - | - | 0 | 0 |
| 359 | 1 | 0.07 | 80% | 0.00 | 0.23 | $49.00 | 5.30 | 6.55 | 85% | -0.91 | 0 | 0 |
| 14 | 6 | 0.02 | 59% | 0.00 | 0.52 | $49.50 | 4.95 | 7.05 | - | - | 0 | 0 |
| 109 | 4 | 0.04 | 79% | 0.00 | 0.06 | $50.00 | 5.45 | 7.65 | - | - | 0 | 0 |
| 112 | 1 | 0.04 | 87% | 0.00 | 0.01 | $51.00 | 6.45 | 9.05 | - | - | 12 | 0 |
| 0 | 0 | 0.03 | 94% | 0.00 | 0.67 | $52.00 | 7.65 | 9.60 | - | - | 2 | 0 |
| 1 | 1 | 0.05 | 111% | 0.00 | 0.67 | $53.00 | 8.65 | 10.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $54.00 | 9.55 | 11.10 | - | - | 3 | 0 |
| 1 | 1 | - | - | 0.00 | 0.47 | $55.00 | 10.45 | 12.00 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.00 | $56.00 | 11.45 | 13.85 | - | - | 0 | 0 |