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.
BRUN 17.24
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.
96 contracts
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.95 | 1092% | 11.70 | 14.20 | $5.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 759% | 10.60 | 12.60 | $6.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 338% | 9.30 | 11.20 | $7.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 288% | 8.10 | 10.40 | $8.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.93 | 501% | 7.70 | 9.50 | $9.00 | 0.00 | 2.05 | 532% | -0.08 | 0 | 0 |
| 7 | 1 | 0.92 | 436% | 6.80 | 8.40 | $10.00 | 0.00 | 2.10 | 479% | -0.09 | 0 | 0 |
| 0 | 0 | 1.00 | 188% | 5.80 | 7.70 | $10.50 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 240% | 5.30 | 7.30 | $11.00 | 0.00 | 2.60 | 598% | -0.15 | 2 | 2 |
| 0 | 1 | 0.97 | 219% | 4.80 | 6.80 | $11.50 | 0.00 | 2.55 | - | - | 0 | 0 |
| 0 | 3 | 0.93 | 250% | 4.40 | 6.40 | $12.00 | 0.00 | 0.30 | 295% | -0.09 | 10 | 10 |
| 0 | 2 | 0.87 | 316% | 4.30 | 6.10 | $12.50 | 0.00 | 2.60 | 284% | -0.11 | 0 | 0 |
| 0 | 0 | 0.84 | 325% | 3.40 | 6.30 | $13.00 | 0.00 | 2.60 | 288% | -0.14 | 40 | 132 |
| 0 | 0 | 0.83 | 286% | 2.60 | 6.00 | $13.50 | 0.00 | 3.40 | 386% | -0.21 | 0 | 0 |
| 1 | 1 | 0.84 | 220% | 2.95 | 4.30 | $14.00 | 0.00 | 0.20 | 154% | -0.09 | 1 | 50 |
| 1 | 2 | 0.84 | 179% | 2.20 | 3.90 | $14.50 | 0.00 | 1.50 | 156% | -0.13 | 2 | 36 |
| 39 | 1 | 0.79 | 187% | 2.10 | 3.30 | $15.00 | 0.00 | 0.20 | 107% | -0.10 | 16 | 145 |
| 1 | 1 | 0.71 | 230% | 1.35 | 3.90 | $15.50 | 0.00 | 0.50 | 138% | -0.21 | 2 | 0 |
| 81 | 54 | 0.71 | 145% | 1.45 | 2.10 | $16.00 | 0.05 | 0.45 | 100% | -0.22 | 15 | 24 |
| 6 | 6 | 0.62 | 228% | 0.60 | 3.50 | $16.50 | 0.20 | 0.70 | 107% | -0.33 | 10 | 1 |
| 11 | 13 | 0.57 | 115% | 0.45 | 1.50 | $17.00 | 0.45 | 0.90 | 108% | -0.43 | 27 | 31 |
| 38 | 24 | 0.51 | 178% | 0.00 | 1.35 | $17.50 | 0.00 | 1.20 | 99% | -0.53 | 3 | 3 |
| 613 | 42 | 0.41 | 131% | 0.50 | 0.80 | $18.00 | 0.95 | 2.35 | 164% | -0.56 | 1 | 30 |
| 33 | 46 | 0.29 | 108% | 0.05 | 0.65 | $18.50 | 0.35 | 2.40 | 69% | -0.82 | 1 | 1 |
| 40 | 1 | 0.27 | 133% | 0.10 | 0.65 | $19.00 | 1.40 | 2.45 | 95% | -0.82 | 0 | 0 |
| 10 | 5 | 0.18 | 117% | 0.10 | 0.30 | $19.50 | 0.80 | 3.70 | - | - | 2 | 2 |
| 39 | 28 | 0.16 | 133% | 0.15 | 0.25 | $20.00 | 2.15 | 3.30 | - | - | 0 | 0 |
| 1 | 1 | 0.18 | 162% | 0.00 | 2.75 | $20.50 | 1.60 | 4.10 | - | - | 0 | 0 |
| 22 | 2 | 0.13 | 153% | 0.00 | 0.35 | $21.00 | 3.20 | 4.10 | - | - | 1 | 1 |
| 0 | 0 | 0.13 | 172% | 0.00 | 0.15 | $21.50 | 3.00 | 5.50 | - | - | 0 | 0 |
| 22 | 10 | 0.18 | 224% | 0.00 | 2.60 | $22.00 | 3.30 | 5.20 | - | - | 2 | 0 |
| 3 | 12 | 0.15 | 216% | 0.00 | 4.20 | $22.50 | 3.40 | 6.00 | - | - | 3 | 1 |
| 15 | 10 | 0.33 | 410% | 0.00 | 0.75 | $23.00 | 5.10 | 6.10 | - | - | 3 | 1 |
| 1 | 1 | 0.20 | 295% | 0.00 | 0.85 | $23.50 | 4.20 | 7.80 | - | - | 5 | 0 |
| 7 | 5 | 0.16 | 274% | 0.00 | 3.30 | $24.00 | 5.50 | 7.20 | - | - | 5 | 3 |
| 31 | 14 | 0.27 | 399% | 0.00 | 1.35 | $24.50 | 5.10 | 8.60 | - | - | 0 | 0 |
| 13 | 4 | 0.14 | 281% | 0.00 | 2.60 | $25.00 | 6.90 | 8.20 | - | - | 2 | 0 |
| 0 | 0 | 0.14 | 297% | 0.00 | 3.90 | $25.50 | 7.30 | 9.00 | - | - | 2 | 1 |
| 0 | 0 | 0.24 | 411% | 0.00 | 0.75 | $26.00 | 7.70 | 9.50 | - | - | 1 | 5 |
| 0 | 0 | - | - | 0.00 | 1.75 | $26.50 | 8.10 | 9.70 | - | - | 1 | 0 |
| 0 | 0 | 0.19 | 390% | 0.00 | 0.75 | $27.00 | 8.50 | 10.10 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $27.50 | 9.30 | 10.60 | - | - | 5 | 0 |
| 1,011 | 1 | 0.13 | 343% | 0.00 | 2.75 | $28.00 | 9.70 | 11.70 | - | - | 4 | 1 |
| 0 | 0 | - | - | 0.00 | 1.75 | $28.50 | 9.90 | 11.80 | - | - | 2 | 1 |
| 0 | 0 | - | - | 0.00 | 1.75 | $29.00 | 11.10 | 12.10 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $29.50 | 11.50 | 12.50 | - | - | 1 | 0 |
| 0 | 0 | 0.15 | 407% | 0.00 | 1.75 | $30.00 | 11.60 | 13.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $30.50 | 11.90 | 13.60 | - | - | 0 | 0 |
| 7 | 8 | 0.12 | 470% | 0.00 | 1.75 | $35.00 | 15.60 | 18.50 | - | - | 2 | 1 |