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
CBL 53.41
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.
56 contracts
29 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 208% | 27.40 | 31.00 | $24.83 | 0.00 | 2.65 | 185% | -0.03 | 0 | 2 |
| 0 | 0 | 0.95 | 166% | 23.20 | 27.00 | $28.83 | 0.00 | 0.95 | 154% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 155% | 22.10 | 26.00 | $29.83 | 0.00 | 1.00 | 177% | -0.07 | 0 | 0 |
| 0 | 0 | 0.94 | 156% | 21.40 | 25.00 | $30.83 | 0.00 | 2.65 | 141% | -0.05 | 0 | 0 |
| 0 | 0 | 0.94 | 148% | 20.40 | 24.00 | $31.83 | 0.00 | 0.95 | 134% | -0.05 | 0 | 0 |
| 0 | 0 | 0.93 | 141% | 19.40 | 23.00 | $32.83 | 0.00 | 15.00 | 127% | -0.05 | 0 | 0 |
| 0 | 0 | 0.93 | 134% | 18.40 | 22.00 | $33.83 | 0.00 | 0.95 | 120% | -0.05 | 0 | 0 |
| 0 | 1 | 0.93 | 127% | 17.40 | 21.00 | $34.83 | 0.00 | 0.95 | 126% | -0.07 | 0 | 0 |
| 0 | 0 | 0.92 | 120% | 16.40 | 20.00 | $35.83 | 0.00 | 0.75 | 107% | -0.06 | 0 | 0 |
| 0 | 0 | 0.92 | 113% | 15.40 | 19.00 | $36.83 | 0.00 | 1.15 | 101% | -0.06 | 0 | 1 |
| 0 | 0 | 0.90 | 114% | 14.80 | 17.90 | $37.83 | 0.00 | 0.95 | 95% | -0.06 | 0 | 0 |
| 0 | 0 | 0.90 | 108% | 13.80 | 16.90 | $38.83 | 0.00 | 0.95 | 89% | -0.07 | 0 | 0 |
| 0 | 0 | 0.89 | 104% | 12.90 | 15.90 | $39.83 | 0.00 | 2.65 | 83% | -0.07 | 0 | 0 |
| 0 | 0 | 0.89 | 95% | 11.70 | 15.00 | $40.83 | 0.00 | 15.00 | 78% | -0.08 | 0 | 0 |
| 0 | 0 | 0.87 | 93% | 11.00 | 14.00 | $41.83 | 0.00 | 2.60 | 72% | -0.08 | 0 | 0 |
| 0 | 0 | 0.86 | 87% | 10.00 | 13.00 | $42.83 | 0.00 | 0.95 | 67% | -0.09 | 0 | 0 |
| 0 | 0 | 0.85 | 80% | 9.00 | 12.00 | $43.83 | 0.00 | 2.00 | 62% | -0.10 | 0 | 0 |
| 1 | 1 | 0.84 | 73% | 8.00 | 10.90 | $44.83 | 0.00 | 0.75 | 56% | -0.10 | 0 | 0 |
| 0 | 0 | 0.83 | 66% | 6.80 | 10.10 | $45.83 | 0.00 | 2.65 | 51% | -0.11 | 2 | 2 |
| 0 | 2 | 0.80 | 68% | 6.20 | 9.20 | $46.83 | 0.00 | 15.00 | 46% | -0.12 | 1 | 2 |
| 0 | 1 | 0.80 | 55% | 5.30 | 7.60 | $47.83 | 0.00 | 0.75 | 41% | -0.14 | 1 | 1 |
| 0 | 0 | 0.75 | 56% | 4.10 | 7.50 | $48.83 | 0.00 | 1.85 | 45% | -0.21 | 2 | 2 |
| 8 | 2 | 0.71 | 52% | 3.50 | 6.40 | $49.83 | 0.00 | 2.90 | 42% | -0.25 | 2 | 4 |
| 13 | 6 | 0.41 | 42% | 0.10 | 3.20 | $55.00 | 0.55 | 3.90 | 22% | -0.69 | 20 | 24 |
| 29 | 10 | 0.16 | 43% | 0.00 | 0.75 | $60.00 | 5.00 | 8.10 | - | - | 1 | 1 |
| 1 | 1 | 0.11 | 58% | 0.00 | 2.60 | $65.00 | 9.30 | 12.90 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 74% | 0.00 | 0.75 | $70.00 | 14.40 | 18.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $75.00 | 19.40 | 23.50 | - | - | 0 | 0 |