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
CFR 158.74
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.
52 contracts
30 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 159% | 82.30 | 86.30 | $75.00 | 0.00 | 15.00 | 149% | -0.02 | 1 | 3 |
| 0 | 0 | 0.98 | 135% | 77.60 | 80.60 | $80.00 | 0.00 | 2.65 | 138% | -0.02 | 1 | 8 |
| 0 | 0 | 0.98 | 132% | 72.30 | 76.20 | $85.00 | 0.00 | 2.65 | 127% | -0.02 | 1 | 6 |
| 0 | 0 | 0.98 | 121% | 67.20 | 71.30 | $90.00 | 0.00 | 2.65 | 117% | -0.02 | 1 | 1 |
| 0 | 0 | 0.96 | 118% | 62.70 | 66.30 | $95.00 | 0.00 | 2.65 | 108% | -0.02 | 1 | 2 |
| 0 | 3 | 0.97 | 105% | 57.50 | 61.30 | $100.00 | 0.00 | 2.15 | 98% | -0.02 | 1 | 4 |
| 0 | 0 | 0.96 | 95% | 52.30 | 56.50 | $105.00 | 0.00 | 2.15 | 89% | -0.03 | 1 | 5 |
| 0 | 0 | 0.95 | 90% | 47.70 | 51.40 | $110.00 | 0.00 | 2.65 | 80% | -0.03 | 2 | 8 |
| 0 | 0 | 0.96 | 73% | 42.80 | 45.70 | $115.00 | 0.00 | 2.15 | 71% | -0.03 | 1 | 4 |
| 0 | 0 | 0.96 | 66% | 37.20 | 41.40 | $120.00 | 0.00 | 2.15 | 63% | -0.04 | 0 | 0 |
| 0 | 96 | 0.95 | 58% | 32.20 | 36.40 | $125.00 | 0.00 | 2.15 | 55% | -0.04 | 0 | 0 |
| 0 | 2 | 0.95 | 49% | 27.80 | 30.70 | $130.00 | 0.00 | 2.15 | 48% | -0.05 | 2 | 2 |
| 0 | 1 | 0.89 | 53% | 23.50 | 26.50 | $135.00 | 0.00 | 1.50 | 41% | -0.06 | 3 | 7 |
| 0 | 0 | 0.89 | 41% | 18.00 | 21.60 | $140.00 | 0.00 | 2.25 | 33% | -0.07 | 1 | 12 |
| 26 | 3 | 0.86 | 33% | 13.50 | 16.20 | $145.00 | 0.00 | 2.45 | 38% | -0.17 | 1 | 9 |
| 15 | 3 | 0.76 | 32% | 9.80 | 11.80 | $150.00 | 0.00 | 1.40 | 23% | -0.16 | 1 | 19 |
| 26 | 7 | 0.64 | 28% | 5.90 | 7.80 | $155.00 | 1.35 | 2.50 | 22% | -0.32 | 102 | 117 |
| 2 | 72 | 0.47 | 23% | 3.00 | 3.70 | $160.00 | 3.40 | 4.60 | 20% | -0.54 | 47 | 33 |
| 19 | 114 | 0.27 | 22% | 1.05 | 1.90 | $165.00 | 5.50 | 7.80 | 14% | -0.85 | 0 | 0 |
| 7 | 1 | 0.16 | 25% | 0.15 | 1.50 | $170.00 | 9.90 | 12.80 | 17% | -0.95 | 1 | 43 |
| 8 | 6 | 0.09 | 26% | 0.00 | 1.35 | $175.00 | 14.10 | 17.50 | - | - | 0 | 0 |
| 5 | 2 | 0.08 | 33% | 0.00 | 2.15 | $180.00 | 19.10 | 23.30 | - | - | 0 | 0 |
| 21 | 1 | 0.06 | 37% | 0.00 | 2.15 | $185.00 | 24.10 | 28.30 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 42% | 0.00 | 2.60 | $190.00 | 29.10 | 33.10 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 47% | 0.00 | 2.60 | $195.00 | 34.10 | 38.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 51% | 0.00 | 2.60 | $200.00 | 39.10 | 43.30 | - | - | 0 | 0 |