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
CAH 225.75
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.
106 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 313% | 105.10 | 107.60 | $120.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 223% | 99.10 | 102.60 | $125.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 2 | 0.98 | 273% | 95.00 | 97.60 | $130.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 2 | 0.98 | 252% | 89.90 | 92.60 | $135.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 4 | 0.98 | 236% | 84.90 | 87.60 | $140.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 4 | 0.98 | 216% | 79.80 | 82.60 | $145.00 | 0.00 | 2.15 | 217% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 202% | 74.80 | 77.60 | $150.00 | 0.00 | 2.15 | 203% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 193% | 69.90 | 72.60 | $155.00 | 0.00 | 2.15 | 189% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 178% | 64.90 | 67.60 | $160.00 | 0.00 | 2.15 | 176% | -0.02 | 0 | 0 |
| 1 | 1 | 0.97 | 166% | 60.00 | 62.60 | $165.00 | 0.00 | 1.15 | 169% | -0.03 | 1 | 1 |
| 1 | 1 | 0.98 | 135% | 54.50 | 57.60 | $170.00 | 0.00 | 2.15 | 140% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 132% | 49.60 | 52.70 | $175.00 | 0.00 | 2.15 | 128% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 116% | 44.50 | 47.70 | $180.00 | 0.00 | 2.15 | 116% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 108% | 39.70 | 42.70 | $185.00 | 0.00 | 1.55 | 109% | -0.04 | 0 | 0 |
| 1 | 1 | 0.94 | 107% | 35.20 | 37.70 | $190.00 | 0.00 | 0.75 | 96% | -0.04 | 5 | 4 |
| 0 | 0 | 0.95 | 86% | 29.80 | 32.70 | $195.00 | 0.00 | 1.75 | 85% | -0.05 | 2 | 5 |
| 1 | 1 | 0.93 | 82% | 25.30 | 27.70 | $200.00 | 0.00 | 0.95 | 73% | -0.05 | 1 | 3 |
| 0 | 0 | 0.92 | 75% | 22.80 | 25.20 | $202.50 | 0.00 | 0.50 | - | - | 1 | 0 |
| 0 | 0 | 0.91 | 70% | 20.40 | 22.70 | $205.00 | 0.00 | 0.25 | 62% | -0.06 | 1 | 1 |
| 0 | 0 | 0.93 | 55% | 17.20 | 20.20 | $207.50 | 0.00 | 2.20 | - | - | 0 | 0 |
| 2 | 2 | 0.96 | 39% | 14.70 | 17.20 | $210.00 | 0.00 | 0.95 | 47% | -0.07 | 1 | 22 |
| 0 | 0 | 0.89 | 47% | 12.40 | 15.40 | $212.50 | 0.05 | 0.25 | 34% | -0.04 | 2 | 25 |
| 1 | 3 | 0.87 | 42% | 10.00 | 13.00 | $215.00 | 0.25 | 0.45 | 35% | -0.09 | 20 | 22 |
| 0 | 0 | 0.82 | 39% | 7.70 | 10.80 | $217.50 | 0.30 | 1.25 | 36% | -0.16 | 7 | 7 |
| 6 | 1 | 0.77 | 34% | 5.50 | 8.40 | $220.00 | 0.80 | 1.55 | 35% | -0.23 | 2 | 13 |
| 1 | 1 | 0.66 | 34% | 3.60 | 6.80 | $222.50 | 1.30 | 1.90 | 31% | -0.32 | 2 | 16 |
| 12 | 6 | 0.55 | 29% | 2.15 | 4.30 | $225.00 | 2.25 | 2.65 | 29% | -0.45 | 5 | 34 |
| 2 | 1 | 0.42 | 32% | 0.60 | 4.00 | $227.50 | 2.70 | 4.30 | 27% | -0.60 | 1 | 18 |
| 75 | 15 | 0.28 | 29% | 0.95 | 1.50 | $230.00 | 4.20 | 6.90 | 31% | -0.71 | 6 | 20 |
| 9 | 12 | 0.21 | 34% | 0.50 | 1.45 | $232.50 | 5.90 | 8.90 | 30% | -0.82 | 1 | 5 |
| 103 | 21 | 0.18 | 40% | 0.20 | 1.70 | $235.00 | 8.10 | 10.40 | 0% | -1.00 | 41 | 76 |
| 2 | 10 | 0.08 | 33% | 0.10 | 0.45 | $237.50 | 10.70 | 13.50 | 36% | -0.90 | 4 | 2 |
| 9 | 1 | 0.05 | 34% | 0.05 | 0.30 | $240.00 | 13.20 | 14.90 | - | - | 2 | 4 |
| 2 | 1 | 0.07 | 45% | 0.00 | 2.20 | $242.50 | 15.00 | 18.10 | - | - | 1 | 0 |
| 41 | 36 | 0.07 | 52% | 0.00 | 0.95 | $245.00 | 17.50 | 20.60 | - | - | 1 | 0 |
| 0 | 0 | 0.08 | 60% | 0.00 | 0.95 | $247.50 | 20.00 | 23.10 | - | - | 0 | 0 |
| 35 | 7 | 0.12 | 78% | 0.00 | 1.10 | $250.00 | 22.50 | 25.60 | - | - | 3 | 0 |
| 0 | 0 | 0.12 | 87% | 0.00 | 0.75 | $252.50 | 25.00 | 27.30 | - | - | 0 | 0 |
| 6 | 1 | 0.06 | 70% | 0.00 | 0.10 | $255.00 | 27.50 | 30.00 | - | - | 2 | 0 |
| 0 | 0 | 0.06 | 77% | 0.00 | 0.75 | $257.50 | 30.00 | 33.00 | - | - | 0 | 0 |
| 4 | 1 | 0.06 | 82% | 0.00 | 1.10 | $260.00 | 32.50 | 35.50 | - | - | 2 | 0 |
| 0 | 0 | 0.05 | 84% | 0.00 | 2.60 | $262.50 | 35.00 | 38.00 | - | - | 0 | 0 |
| 18 | 1 | 0.05 | 88% | 0.00 | 0.75 | $265.00 | 37.50 | 41.00 | 0% | -1.00 | 0 | 0 |
| 20 | 1 | 0.05 | 97% | 0.00 | 1.10 | $270.00 | 42.50 | 45.20 | - | - | 0 | 0 |
| 1 | 2 | 0.04 | 105% | 0.00 | 2.60 | $275.00 | 47.50 | 50.80 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 113% | 0.00 | 2.60 | $280.00 | 52.50 | 55.20 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 113% | 0.00 | 0.75 | $285.00 | 57.50 | 60.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 120% | 0.00 | 1.95 | $290.00 | 62.50 | 65.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 138% | 0.00 | 2.15 | $295.00 | 67.50 | 70.90 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 141% | 0.00 | 2.15 | $300.00 | 72.50 | 75.30 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 156% | 0.00 | 2.15 | $305.00 | 77.50 | 80.30 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 157% | 0.00 | 2.15 | $310.00 | 82.50 | 85.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $315.00 | 87.50 | 90.50 | - | - | 0 | 0 |