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
CELC 84.11
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.
62 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 37.20 | 41.20 | $45.00 | 0.00 | 0.80 | 142% | -0.03 | 1 | 1 |
| 1 | 1 | 0.99 | 90% | 32.40 | 36.20 | $50.00 | 0.00 | 2.00 | 121% | -0.03 | 1 | 1 |
| 0 | 0 | 0.98 | 85% | 27.50 | 31.30 | $55.00 | 0.00 | 1.05 | 105% | -0.04 | 1 | 1 |
| 7 | 5 | 0.97 | 72% | 22.50 | 26.40 | $60.00 | 0.05 | 1.85 | 103% | -0.08 | 1 | 3 |
| 0 | 0 | 0.94 | 69% | 17.80 | 21.60 | $65.00 | 0.05 | 1.25 | 75% | -0.08 | 120 | 121 |
| 2 | 1 | 0.90 | 59% | 13.20 | 16.70 | $70.00 | 0.60 | 1.25 | 66% | -0.12 | 520 | 306 |
| 14 | 7 | 0.84 | 48% | 9.00 | 11.50 | $75.00 | 0.75 | 3.00 | 64% | -0.21 | 18 | 266 |
| 27 | 7 | 0.67 | 54% | 6.00 | 8.10 | $80.00 | 1.70 | 4.70 | 59% | -0.34 | 45 | 662 |
| 240 | 261 | 0.52 | 64% | 4.40 | 6.30 | $85.00 | 4.20 | 7.10 | 60% | -0.49 | 3 | 73 |
| 191 | 16 | 0.33 | 49% | 1.20 | 3.20 | $90.00 | 6.30 | 9.60 | 50% | -0.67 | 1 | 10 |
| 52 | 3 | 0.22 | 54% | 0.20 | 2.60 | $95.00 | 11.50 | 14.10 | 65% | -0.74 | 9 | 8 |
| 141 | 101 | 0.14 | 56% | 0.70 | 0.90 | $100.00 | 16.00 | 18.50 | 69% | -0.81 | 1 | 121 |
| 42 | 35 | 0.07 | 55% | 0.10 | 0.65 | $105.00 | 19.50 | 23.30 | 63% | -0.90 | 1 | 3 |
| 37 | 4 | 0.11 | 78% | 0.00 | 1.95 | $110.00 | 24.30 | 28.10 | 67% | -0.93 | 2 | 2 |
| 852 | 826 | 0.04 | 65% | 0.00 | 1.60 | $115.00 | 29.20 | 33.10 | 73% | -0.94 | 2 | 5 |
| 4 | 6 | 0.06 | 81% | 0.00 | 1.75 | $120.00 | 34.10 | 37.90 | 74% | -0.97 | 26 | 0 |
| 21 | 20 | 0.05 | 88% | 0.00 | 1.75 | $125.00 | 39.10 | 43.20 | 88% | -0.95 | 0 | 0 |
| 5 | 5 | 0.09 | 114% | 0.00 | 0.75 | $130.00 | 44.10 | 48.30 | 97% | -0.95 | 0 | 0 |
| 0 | 0 | 0.05 | 102% | 0.00 | 1.15 | $135.00 | 49.10 | 53.20 | 102% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 112% | 0.00 | 0.75 | $140.00 | 54.10 | 58.30 | 111% | -0.95 | 0 | 0 |
| 2 | 1 | 0.05 | 114% | 0.00 | 0.75 | $145.00 | 59.10 | 63.20 | 115% | -0.96 | 0 | 0 |
| 16 | 28 | 0.04 | 120% | 0.00 | 0.95 | $150.00 | 64.20 | 68.00 | 118% | -0.97 | 0 | 0 |
| 3 | 1 | 0.04 | 125% | 0.00 | 0.95 | $155.00 | 69.10 | 73.00 | 119% | -0.97 | 0 | 0 |
| 4 | 1 | 0.04 | 130% | 0.00 | 1.15 | $160.00 | 74.10 | 78.30 | 135% | -0.96 | 0 | 0 |
| 1 | 1 | 0.04 | 134% | 0.00 | 1.75 | $165.00 | 79.20 | 83.30 | 142% | -0.96 | 0 | 0 |
| 2 | 1 | 0.04 | 139% | 0.00 | 0.95 | $170.00 | 84.20 | 88.20 | 144% | -0.96 | 0 | 0 |
| 2 | 1 | 0.04 | 146% | 0.00 | 2.15 | $175.00 | 89.20 | 93.30 | 152% | -0.96 | 0 | 0 |
| 2 | 1 | 0.05 | 161% | 0.00 | 2.15 | $180.00 | 94.10 | 98.00 | 142% | -0.98 | 0 | 0 |
| 1 | 1 | 0.07 | 177% | 0.00 | 2.15 | $185.00 | 99.10 | 103.00 | 147% | -0.98 | 0 | 0 |
| 0 | 0 | 0.06 | 175% | 0.00 | 2.15 | $190.00 | 104.20 | 108.30 | 165% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 176% | 0.00 | 0.95 | $195.00 | 109.10 | 113.30 | 165% | -0.96 | 0 | 0 |