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
CELH 28.10
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
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 3 | 0.98 | 446% | 15.75 | 16.70 | $12.00 | 0.00 | 0.56 | - | - | 1 | 0 |
| 0 | 5 | 0.99 | 370% | 14.65 | 15.70 | $13.00 | 0.00 | 0.20 | - | - | 1 | 0 |
| 0 | 5 | 0.95 | 486% | 13.60 | 15.45 | $14.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 13 | 0.93 | 485% | 12.60 | 14.75 | $15.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 1 | 67 | 0.99 | 258% | 11.70 | 12.60 | $16.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 58 | 0.98 | 233% | 10.60 | 11.70 | $17.00 | 0.00 | 1.14 | 274% | -0.03 | 4 | 3 |
| 0 | 2 | 0.97 | 250% | 9.65 | 10.80 | $18.00 | 0.00 | 1.60 | 274% | -0.05 | 2 | 2 |
| 0 | 0 | 0.91 | 317% | 8.50 | 10.65 | $19.00 | 0.00 | 0.95 | 241% | -0.05 | 3 | 30 |
| 18 | 39 | 0.93 | 241% | 7.45 | 9.30 | $20.00 | 0.00 | 0.95 | 195% | -0.04 | 1 | 7 |
| 1 | 41 | 0.91 | 225% | 6.55 | 8.30 | $21.00 | 0.00 | 1.15 | 195% | -0.06 | 3 | 2 |
| 1 | 2 | 0.93 | 166% | 5.65 | 6.90 | $22.00 | 0.00 | 0.71 | 174% | -0.08 | 3 | 43 |
| 1 | 2 | 0.91 | 147% | 4.75 | 5.85 | $23.00 | 0.00 | 1.45 | 120% | -0.05 | 4 | 110 |
| 102 | 3 | 0.88 | 137% | 3.00 | 5.75 | $24.00 | 0.00 | 0.20 | 87% | -0.04 | 1 | 166 |
| 0 | 2 | - | - | 3.00 | 4.10 | $24.50 | 0.00 | 0.09 | 91% | -0.07 | 100 | 100 |
| 152 | 18 | 0.95 | 67% | 2.80 | 3.50 | $25.00 | 0.02 | 0.03 | 62% | -0.03 | 67 | 926 |
| 0 | 0 | 0.85 | 93% | 2.29 | 3.40 | $25.50 | 0.02 | 0.09 | 63% | -0.06 | 7 | 28 |
| 72 | 1 | 0.83 | 79% | 1.75 | 2.91 | $26.00 | 0.06 | 0.09 | 56% | -0.09 | 164 | 381 |
| 8 | 2 | 0.80 | 70% | 1.38 | 2.34 | $26.50 | 0.09 | 0.13 | 52% | -0.14 | 247 | 219 |
| 81 | 6 | 0.76 | 57% | 1.08 | 1.66 | $27.00 | 0.15 | 0.24 | 51% | -0.22 | 192 | 713 |
| 53 | 31 | 0.64 | 63% | 0.90 | 1.29 | $27.50 | 0.31 | 0.39 | 52% | -0.33 | 315 | 724 |
| 466 | 180 | 0.54 | 50% | 0.45 | 0.85 | $28.00 | 0.55 | 0.61 | 53% | -0.46 | 281 | 704 |
| 531 | 1,010 | 0.41 | 49% | 0.40 | 0.44 | $28.50 | 0.69 | 1.11 | 57% | -0.58 | 51 | 784 |
| 540 | 545 | 0.28 | 49% | 0.22 | 0.29 | $29.00 | 1.00 | 1.41 | 55% | -0.69 | 9 | 451 |
| 552 | 365 | 0.21 | 54% | 0.13 | 0.24 | $29.50 | 1.27 | 1.76 | 46% | -0.83 | 10 | 29 |
| 975 | 670 | 0.11 | 49% | 0.05 | 0.11 | $30.00 | 1.85 | 2.37 | 69% | -0.80 | 59 | 388 |
| 186 | 623 | 0.08 | 54% | 0.04 | 0.08 | $30.50 | 1.92 | 3.25 | 76% | -0.84 | 3 | 50 |
| 800 | 183 | 0.05 | 55% | 0.02 | 0.05 | $31.00 | 2.58 | 4.25 | 126% | -0.75 | 6 | 199 |
| 151 | 10 | 0.04 | 59% | 0.00 | 0.04 | $31.50 | 3.00 | 3.80 | 45% | -1.00 | 5 | 11 |
| 316 | 93 | 0.03 | 63% | 0.01 | 0.03 | $32.00 | 3.50 | 5.05 | 129% | -0.81 | 4 | 125 |
| 33 | 2 | 0.05 | 79% | 0.00 | 0.22 | $32.50 | 3.10 | 5.40 | - | - | 0 | 0 |
| 576 | 102 | 0.04 | 85% | 0.00 | 0.07 | $33.00 | 4.50 | 5.60 | 113% | -0.90 | 7 | 75 |
| 21 | 33 | 0.03 | 87% | 0.00 | 0.11 | $33.50 | 5.05 | 5.90 | 105% | -0.94 | 0 | 0 |
| 310 | 32 | 0.04 | 102% | 0.00 | 0.01 | $34.00 | 5.50 | 7.15 | 172% | -0.83 | 3 | 0 |
| 0 | 0 | 0.08 | 131% | 0.00 | 0.86 | $34.50 | 5.95 | 7.65 | 178% | -0.84 | 1 | 0 |
| 257 | 6 | 0.03 | 109% | 0.00 | 0.01 | $35.00 | 6.55 | 7.35 | 117% | -0.96 | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 0.91 | $35.50 | 7.00 | 7.75 | - | - | 2 | 0 |
| 135 | 8 | 0.02 | 109% | 0.00 | 0.25 | $36.00 | 7.50 | 8.15 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.33 | $36.50 | 7.90 | 9.65 | 203% | -0.86 | 0 | 0 |
| 51 | 1 | 0.03 | 139% | 0.00 | 0.27 | $37.00 | 7.80 | 10.70 | 206% | -0.87 | 1 | 2 |
| 96 | 6 | 0.10 | 206% | 0.00 | 0.91 | $38.00 | 8.95 | 11.05 | 168% | -0.95 | 2 | 0 |
| 41 | 2 | 0.07 | 198% | 0.00 | 0.06 | $39.00 | 9.85 | 11.95 | 115% | -1.00 | 1 | 0 |
| 174 | 13 | 0.11 | 248% | 0.00 | 0.19 | $40.00 | 11.50 | 13.15 | 258% | -0.87 | 7 | 0 |
| 6 | 1 | 0.11 | 263% | 0.00 | 0.91 | $41.00 | 12.35 | 14.10 | 254% | -0.90 | 8 | 0 |
| 49 | 2 | 0.09 | 257% | 0.00 | 0.75 | $42.00 | 13.40 | 15.00 | 263% | -0.91 | 5 | 0 |
| 7 | 13 | - | - | 0.00 | 0.75 | $43.00 | 14.45 | 16.70 | 333% | -0.85 | 4 | 0 |
| 8 | 11 | - | - | 0.00 | 1.15 | $44.00 | 15.35 | 17.75 | 340% | -0.85 | 0 | 0 |
| 3 | 2 | 0.10 | 312% | 0.00 | 0.22 | $45.00 | 16.30 | 18.15 | 301% | -0.91 | 0 | 0 |