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
BUG 46.01
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.
68 contracts
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 22.40 | 25.20 | $22.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | - | - | 21.40 | 24.10 | $23.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 20.40 | 22.40 | $24.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 0 | - | - | 19.40 | 21.50 | $25.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 18.40 | 21.30 | $26.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 18.30 | 19.40 | $27.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 16.50 | 19.40 | $28.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 5 | 5 | - | - | 15.30 | 17.40 | $29.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 14.40 | 16.50 | $30.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 13.50 | 16.40 | $31.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 12.30 | 15.40 | $32.00 | 0.00 | 0.15 | 100% | -0.06 | 1 | 2 |
| 0 | 0 | - | - | 11.50 | 14.00 | $33.00 | 0.00 | 0.75 | 93% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 10.50 | 13.10 | $34.00 | 0.00 | 0.10 | 92% | -0.08 | 1 | 1 |
| 58 | 32 | - | - | 10.70 | 11.30 | $35.00 | 0.00 | 0.10 | 74% | -0.06 | 2 | 139 |
| 11 | 11 | - | - | 8.10 | 9.90 | $36.00 | 0.00 | 0.15 | 64% | -0.06 | 1 | 17 |
| 23 | 1 | - | - | 7.80 | 8.90 | $37.00 | 0.05 | 0.20 | 52% | -0.05 | 7 | 34 |
| 668 | 5 | - | - | 6.60 | 8.30 | $38.00 | 0.05 | 0.25 | 49% | -0.06 | 1 | 143 |
| 13 | 15 | - | - | 5.50 | 7.30 | $39.00 | 0.00 | 0.45 | 54% | -0.10 | 5 | 2,095 |
| 177 | 4 | 1.00 | 0% | 5.90 | 6.30 | $40.00 | 0.15 | 0.25 | 41% | -0.08 | 17 | 592 |
| 251 | 6 | 0.95 | 29% | 5.00 | 5.40 | $41.00 | 0.20 | 0.35 | 39% | -0.11 | 3 | 472 |
| 711 | 66 | 0.87 | 33% | 4.20 | 4.60 | $42.00 | 0.40 | 0.50 | 39% | -0.17 | 147 | 564 |
| 74 | 3 | 0.80 | 34% | 3.30 | 3.90 | $43.00 | 0.60 | 0.75 | 39% | -0.23 | 306 | 159 |
| 128 | 34 | 0.71 | 37% | 2.90 | 3.10 | $44.00 | 0.85 | 1.05 | 38% | -0.30 | 101 | 12 |
| 401 | 123 | 0.62 | 36% | 2.15 | 2.50 | $45.00 | 1.20 | 1.50 | 39% | -0.39 | 92 | 139 |
| 108 | 171 | 0.53 | 36% | 1.70 | 1.90 | $46.00 | 1.65 | 2.00 | 39% | -0.47 | 1 | 37 |
| 1,063 | 3 | 0.43 | 34% | 1.05 | 1.45 | $47.00 | 2.20 | 3.90 | 53% | -0.53 | 15 | 15 |
| 203 | 545 | 0.35 | 36% | 0.90 | 1.10 | $48.00 | 2.80 | 3.20 | 39% | -0.64 | 1 | 0 |
| 2,159 | 26 | 0.28 | 36% | 0.60 | 0.85 | $49.00 | 3.80 | 4.80 | 52% | -0.65 | 0 | 0 |
| 87 | 31 | 0.21 | 36% | 0.45 | 0.55 | $50.00 | 4.30 | 4.60 | 38% | -0.79 | 10 | 12 |
| 63 | 20 | 0.15 | 36% | 0.25 | 0.40 | $51.00 | 5.30 | 7.00 | 61% | -0.71 | 0 | 0 |
| 1,007 | 89 | 0.13 | 39% | 0.20 | 0.40 | $52.00 | 6.10 | 6.80 | 48% | -0.82 | 0 | 0 |
| 1 | 1 | 0.07 | 43% | 0.00 | 0.35 | $55.00 | 9.10 | 10.90 | 78% | -0.78 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $60.00 | 13.80 | 15.70 | 93% | -0.84 | 0 | 0 |
| 2 | 2 | - | - | 0.00 | 0.75 | $65.00 | 18.60 | 20.70 | 105% | -0.87 | 0 | 0 |