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
C 135.05
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.
94 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 58.60 | 60.70 | $75.00 | 0.00 | 2.03 | - | - | 188 | 0 |
| 0 | 0 | - | - | 53.60 | 56.50 | $80.00 | 0.00 | 0.07 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 186% | 48.65 | 51.60 | $85.00 | 0.00 | 1.87 | - | - | 12 | 2 |
| 0 | 0 | 0.99 | 178% | 43.25 | 47.10 | $90.00 | 0.00 | 2.13 | 189% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 156% | 38.65 | 41.70 | $95.00 | 0.00 | 1.12 | - | - | 0 | 0 |
| 1 | 1 | - | - | 33.30 | 36.70 | $100.00 | 0.00 | 2.13 | 163% | -0.03 | 1 | 2 |
| 0 | 0 | - | - | 28.65 | 31.05 | $105.00 | 0.00 | 1.16 | 144% | -0.04 | 1 | 30 |
| 0 | 0 | - | - | 23.65 | 26.05 | $110.00 | 0.00 | 0.13 | 94% | -0.02 | 1 | 67 |
| 0 | 2 | 0.98 | 75% | 19.15 | 21.15 | $115.00 | 0.00 | 0.16 | 70% | -0.01 | 99 | 68 |
| 0 | 2 | - | - | 15.15 | 16.50 | $119.00 | 0.00 | 0.06 | 55% | -0.01 | 1 | 0 |
| 16 | 1 | - | - | 13.70 | 16.05 | $120.00 | 0.01 | 0.03 | 48% | -0.01 | 2 | 3,228 |
| 31 | 30 | - | - | 12.70 | 15.10 | $121.00 | 0.01 | 0.24 | 59% | -0.04 | 32 | 69 |
| 1 | 2 | - | - | 11.85 | 14.10 | $122.00 | 0.01 | 0.07 | 46% | -0.02 | 1 | 56 |
| 52 | 27 | 0.95 | 53% | 11.05 | 13.40 | $123.00 | 0.02 | 0.04 | 41% | -0.01 | 20 | 450 |
| 17 | 15 | - | - | 9.70 | 12.05 | $124.00 | 0.03 | 0.25 | 49% | -0.05 | 3 | 95 |
| 57 | 8 | 0.91 | 56% | 9.50 | 11.40 | $125.00 | 0.04 | 0.07 | 38% | -0.03 | 42 | 1,876 |
| 41 | 1 | 0.90 | 51% | 8.65 | 10.20 | $126.00 | 0.05 | 0.10 | 37% | -0.03 | 66 | 276 |
| 89 | 1 | 0.89 | 48% | 7.85 | 9.05 | $127.00 | 0.07 | 0.11 | 34% | -0.04 | 138 | 397 |
| 33 | 1 | 0.90 | 40% | 7.10 | 7.60 | $128.00 | 0.13 | 0.16 | 34% | -0.07 | 254 | 733 |
| 24 | 1 | 0.89 | 36% | 6.15 | 6.60 | $129.00 | 0.19 | 0.23 | 33% | -0.09 | 405 | 1,129 |
| 391 | 26 | 0.85 | 36% | 5.25 | 5.75 | $130.00 | 0.29 | 0.32 | 33% | -0.13 | 682 | 1,183 |
| 100 | 15 | 0.80 | 35% | 4.50 | 4.80 | $131.00 | 0.40 | 0.46 | 31% | -0.17 | 160 | 946 |
| 444 | 172 | 0.74 | 34% | 3.70 | 4.00 | $132.00 | 0.59 | 0.62 | 30% | -0.23 | 499 | 540 |
| 1,566 | 887 | 0.67 | 34% | 3.00 | 3.30 | $133.00 | 0.83 | 0.97 | 30% | -0.31 | 599 | 219 |
| 697 | 466 | 0.60 | 33% | 2.39 | 2.57 | $134.00 | 1.16 | 1.26 | 29% | -0.39 | 484 | 513 |
| 655 | 1,153 | 0.51 | 32% | 1.79 | 1.92 | $135.00 | 1.59 | 1.70 | 29% | -0.49 | 119 | 451 |
| 384 | 624 | 0.42 | 31% | 1.32 | 1.41 | $136.00 | 2.02 | 2.20 | 28% | -0.59 | 111 | 185 |
| 942 | 653 | 0.34 | 31% | 0.95 | 1.02 | $137.00 | 2.68 | 2.88 | 28% | -0.68 | 113 | 102 |
| 1,405 | 319 | 0.26 | 31% | 0.64 | 0.73 | $138.00 | 3.25 | 3.70 | 28% | -0.76 | 110 | 170 |
| 689 | 383 | 0.19 | 30% | 0.43 | 0.50 | $139.00 | 4.00 | 4.40 | 25% | -0.86 | 10 | 33 |
| 1,359 | 417 | 0.14 | 31% | 0.27 | 0.33 | $140.00 | 4.85 | 5.35 | 26% | -0.90 | 2 | 33 |
| 200 | 98 | 0.10 | 31% | 0.17 | 0.24 | $141.00 | 5.85 | 6.30 | 29% | -0.92 | 4 | 508 |
| 357 | 53 | 0.06 | 30% | 0.10 | 0.13 | $142.00 | 6.65 | 7.25 | 20% | -1.00 | 20 | 29 |
| 109 | 142 | 0.04 | 30% | 0.03 | 0.10 | $143.00 | 7.15 | 8.30 | - | - | 4 | 0 |
| 683 | 17 | 0.02 | 30% | 0.03 | 0.05 | $144.00 | 8.10 | 9.70 | - | - | 1 | 0 |
| 1,614 | 39 | 0.02 | 32% | 0.02 | 0.05 | $145.00 | 9.10 | 10.65 | - | - | 1 | 0 |
| 196 | 10 | 0.01 | 34% | 0.00 | 0.24 | $146.00 | 10.05 | 11.65 | - | - | 0 | 0 |
| 50 | 4 | 0.03 | 42% | 0.00 | 0.03 | $147.00 | 11.05 | 12.65 | - | - | 0 | 0 |
| 133 | 5 | 0.05 | 51% | 0.00 | 0.22 | $148.00 | 12.10 | 13.65 | - | - | 0 | 0 |
| 39 | 3 | 0.11 | 72% | 0.00 | 0.03 | $149.00 | 13.05 | 14.65 | - | - | 0 | 0 |
| 162 | 7 | 0.02 | 49% | 0.00 | 0.23 | $150.00 | 14.05 | 15.65 | - | - | 1 | 0 |
| 74 | 1 | 0.06 | 73% | 0.00 | 0.50 | $152.50 | 16.55 | 18.15 | - | - | 1 | 0 |
| 91 | 2 | 0.02 | 62% | 0.00 | 0.75 | $155.00 | 19.00 | 20.65 | - | - | 5 | 0 |
| 20 | 18 | 0.03 | 86% | 0.00 | 1.12 | $160.00 | 24.00 | 25.65 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 110% | 0.00 | 1.12 | $165.00 | 28.85 | 30.65 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 99% | 0.00 | 0.10 | $170.00 | 34.10 | 35.65 | - | - | 0 | 0 |
| 2 | 5 | 0.02 | 118% | 0.00 | 0.10 | $175.00 | 39.00 | 40.65 | - | - | 0 | 0 |