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
CCL 22.35
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.
80 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 13 | 4 | - | - | 9.00 | 9.50 | $13.00 | 0.00 | 1.91 | - | - | 2 | 5 |
| 11 | 5 | 0.99 | 209% | 8.25 | 8.50 | $14.00 | 0.00 | 0.07 | - | - | 1 | 1 |
| 11 | 6 | - | - | 6.60 | 7.55 | $15.00 | 0.00 | 0.27 | - | - | 3 | 39 |
| 2 | 3 | - | - | 5.60 | 6.55 | $16.00 | 0.00 | 0.75 | - | - | 3 | 3 |
| 0 | 3 | 0.96 | 158% | 5.25 | 5.60 | $17.00 | 0.00 | 0.07 | - | - | 1 | 1 |
| 0 | 2 | 0.96 | 133% | 4.75 | 5.05 | $17.50 | 0.00 | 0.07 | - | - | 1 | 1 |
| 3 | 3 | 0.95 | 131% | 4.30 | 4.55 | $18.00 | 0.00 | 0.10 | 114% | -0.03 | 8 | 169 |
| 10 | 5 | 0.96 | 107% | 3.75 | 4.05 | $18.50 | 0.00 | 0.12 | - | - | 0 | 0 |
| 42 | 4 | 0.97 | 83% | 3.20 | 3.55 | $19.00 | 0.00 | 0.07 | 170% | -0.16 | 5 | 169 |
| 0 | 5 | 0.90 | 105% | 2.76 | 3.20 | $19.50 | 0.00 | 0.05 | 91% | -0.07 | 37 | 38 |
| 105 | 3 | 0.92 | 78% | 2.30 | 2.56 | $20.00 | 0.00 | 0.02 | 57% | -0.03 | 14 | 246 |
| 66 | 4 | 0.91 | 61% | 1.73 | 2.10 | $20.50 | 0.00 | 0.07 | 48% | -0.04 | 5 | 94 |
| 134 | 7 | 0.88 | 52% | 1.22 | 1.64 | $21.00 | 0.03 | 0.07 | 46% | -0.09 | 51 | 365 |
| 317 | 426 | 0.88 | 32% | 0.74 | 1.06 | $21.50 | 0.08 | 0.11 | 40% | -0.18 | 3,819 | 6,233 |
| 1,070 | 524 | 0.68 | 32% | 0.38 | 0.65 | $22.00 | 0.20 | 0.28 | 42% | -0.35 | 490 | 1,751 |
| 810 | 3,048 | 0.45 | 42% | 0.31 | 0.37 | $22.50 | 0.41 | 0.53 | 41% | -0.55 | 2,423 | 448 |
| 2,949 | 3,308 | 0.26 | 41% | 0.14 | 0.17 | $23.00 | 0.67 | 0.85 | 36% | -0.77 | 98 | 904 |
| 987 | 1,001 | 0.13 | 42% | 0.05 | 0.08 | $23.50 | 1.04 | 1.28 | 28% | -0.96 | 6 | 136 |
| 3,951 | 1,678 | 0.06 | 42% | 0.02 | 0.03 | $24.00 | 1.56 | 1.88 | 55% | -0.88 | 30 | 525 |
| 991 | 37 | 0.04 | 49% | 0.00 | 0.01 | $24.50 | 1.98 | 2.48 | 68% | -0.89 | 2 | 37 |
| 716 | 51 | 0.04 | 58% | 0.00 | 0.01 | $25.00 | 2.41 | 3.05 | 78% | -0.90 | 7 | 172 |
| 1 | 1 | 0.04 | 71% | 0.00 | 0.01 | $25.50 | 2.95 | 3.35 | 47% | -1.00 | 1 | 7 |
| 1,854 | 191 | 0.10 | 107% | 0.00 | 0.02 | $26.00 | 3.45 | 3.90 | 79% | -0.96 | 1 | 49 |
| 0 | 40 | - | - | 0.00 | 0.03 | $26.50 | 3.95 | 4.45 | 97% | -0.94 | 1 | 1 |
| 1,403 | 14 | 0.05 | 106% | 0.00 | 2.52 | $27.00 | 4.50 | 4.85 | 96% | -0.97 | 3 | 14 |
| 0 | 0 | - | - | 0.00 | 0.72 | $27.50 | 4.95 | 5.25 | - | - | 8 | 0 |
| 919 | 2 | 0.03 | 110% | 0.00 | 0.01 | $28.00 | 5.40 | 5.80 | - | - | 11 | 1 |
| 1 | 1 | - | - | 0.00 | 0.05 | $28.50 | 5.85 | 6.50 | 116% | -0.97 | 6 | 0 |
| 812 | 3 | 0.03 | 124% | 0.00 | 2.52 | $29.00 | 6.30 | 6.75 | - | - | 6 | 2 |
| 180 | 1 | 0.10 | 202% | 0.00 | 0.13 | $30.00 | 7.30 | 7.80 | - | - | 4 | 0 |
| 172 | 3 | 0.03 | 153% | 0.00 | 0.12 | $31.00 | 8.50 | 8.75 | - | - | 1 | 0 |
| 259 | 3 | 0.02 | 158% | 0.00 | 0.75 | $32.00 | 9.10 | 10.85 | 257% | -0.88 | 1 | 0 |
| 33 | 19 | 0.02 | 177% | 0.00 | 5.00 | $33.00 | 10.20 | 11.85 | 283% | -0.87 | 1 | 0 |
| 1 | 1 | 0.05 | 228% | 0.00 | 1.55 | $34.00 | 10.80 | 12.90 | 259% | -0.92 | 16 | 0 |
| 50 | 42 | 0.05 | 244% | 0.00 | 1.12 | $35.00 | 12.05 | 13.85 | 298% | -0.90 | 16 | 0 |
| 69 | 2 | - | - | 0.00 | 2.12 | $36.00 | 13.15 | 14.85 | 321% | -0.89 | 0 | 0 |
| 63 | 1 | 0.09 | 318% | 0.00 | 2.12 | $37.00 | 13.90 | 15.85 | 303% | -0.92 | 2 | 0 |
| 75 | 2 | 0.11 | 352% | 0.00 | 2.12 | $38.00 | 15.25 | 16.75 | 349% | -0.90 | 6 | 0 |
| 26 | 58 | - | - | 0.00 | 2.13 | $39.00 | 16.30 | 17.70 | 362% | -0.90 | 7 | 0 |
| 3 | 3 | 0.20 | 503% | 0.00 | 2.13 | $40.00 | 17.15 | 18.70 | 351% | -0.92 | 1 | 0 |