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
CLDX 37.89
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.
70 contracts
67 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 4 | 0.93 | 336% | 22.30 | 26.50 | $15.00 | 0.00 | 2.15 | 275% | -0.05 | 3 | 108 |
| 6 | 6 | 0.89 | 308% | 18.50 | 22.50 | $20.00 | 1.10 | 1.65 | 241% | -0.09 | 29 | 35 |
| 1 | 1 | 0.88 | 299% | 17.60 | 21.70 | $21.00 | 0.05 | 3.20 | 240% | -0.10 | 3 | 105 |
| 2 | 2 | 0.86 | 301% | 16.80 | 21.40 | $22.00 | 0.00 | 4.80 | 246% | -0.12 | 1 | 8 |
| 0 | 0 | 0.85 | 290% | 16.10 | 20.40 | $23.00 | 0.50 | 3.90 | 241% | -0.13 | 3 | 10 |
| 0 | 0 | 0.84 | 282% | 15.10 | 19.90 | $24.00 | 1.00 | 3.50 | 230% | -0.14 | 2 | 16 |
| 1 | 1 | 0.83 | 277% | 14.60 | 19.00 | $25.00 | 1.00 | 3.80 | 222% | -0.16 | 5 | 1,424 |
| 1 | 2 | 0.81 | 278% | 14.10 | 18.40 | $26.00 | 1.50 | 4.00 | 221% | -0.17 | 2 | 7 |
| 1 | 1 | 0.80 | 270% | 13.40 | 17.50 | $27.00 | 2.05 | 4.30 | 222% | -0.19 | 1 | 53 |
| 11 | 2 | 0.79 | 261% | 12.30 | 17.00 | $28.00 | 3.20 | 4.40 | 230% | -0.21 | 1 | 20 |
| 3 | 2 | 0.77 | 264% | 12.10 | 16.20 | $29.00 | 3.50 | 5.10 | 233% | -0.23 | 2 | 95 |
| 9 | 1 | 0.75 | 260% | 11.50 | 15.50 | $30.00 | 4.30 | 6.00 | 248% | -0.25 | 12 | 270 |
| 20 | 20 | 0.74 | 255% | 10.80 | 15.00 | $31.00 | 3.80 | 6.30 | 228% | -0.26 | 1 | 8 |
| 3 | 1 | 0.72 | 250% | 10.10 | 14.50 | $32.00 | 3.50 | 7.90 | 232% | -0.28 | 3 | 4 |
| 66 | 66 | 0.71 | 247% | 9.50 | 14.00 | $33.00 | 4.50 | 5.90 | 202% | -0.30 | 4 | 8 |
| 87 | 87 | 0.69 | 244% | 8.90 | 13.50 | $34.00 | 5.10 | 8.30 | 229% | -0.31 | 3 | 19 |
| 7 | 1 | 0.67 | 242% | 8.40 | 13.00 | $35.00 | 5.60 | 8.90 | 229% | -0.33 | 1 | 1,153 |
| 44 | 12 | 0.65 | 217% | 8.00 | 10.70 | $36.00 | 5.80 | 8.60 | 213% | -0.35 | 3 | 59 |
| 1 | 1 | 0.63 | 219% | 7.40 | 10.50 | $37.00 | 6.50 | 9.40 | 219% | -0.37 | 2 | 429 |
| 5 | 4 | 0.61 | 219% | 7.00 | 10.00 | $38.00 | 6.50 | 9.40 | 204% | -0.40 | 8 | 3,036 |
| 76 | 5 | 0.60 | 221% | 7.10 | 9.40 | $39.00 | 7.10 | 10.80 | 212% | -0.41 | 1 | 11 |
| 51 | 7 | 0.58 | 213% | 6.00 | 9.30 | $40.00 | 8.00 | 10.80 | 207% | -0.43 | 1 | 32 |
| 16 | 2 | 0.55 | 205% | 5.50 | 8.50 | $41.00 | 9.00 | 11.40 | 210% | -0.45 | 0 | 0 |
| 68 | 1 | 0.54 | 208% | 5.40 | 8.20 | $42.00 | 9.00 | 11.70 | 197% | -0.47 | 5 | 5 |
| 20 | 1 | 0.52 | 206% | 5.80 | 7.00 | $43.00 | 10.00 | 12.20 | 199% | -0.49 | 0 | 0 |
| 2 | 1 | 0.50 | 205% | 4.80 | 7.20 | $44.00 | 10.90 | 13.00 | 203% | -0.50 | 0 | 0 |
| 1,743 | 50 | 0.46 | 192% | 4.30 | 6.00 | $45.00 | 11.70 | 14.60 | 216% | -0.51 | 0 | 0 |
| 3 | 1 | 0.45 | 195% | 4.00 | 6.00 | $46.00 | 11.60 | 14.40 | 195% | -0.55 | 0 | 0 |
| 11 | 1 | 0.45 | 204% | 3.10 | 7.10 | $47.00 | 12.00 | 15.40 | 193% | -0.57 | 0 | 0 |
| 23 | 1 | 0.42 | 196% | 3.00 | 6.20 | $48.00 | 12.60 | 17.10 | 203% | -0.57 | 20 | 20 |
| 8 | 1 | 0.40 | 189% | 2.85 | 5.40 | $49.00 | 13.50 | 17.70 | 202% | -0.59 | 3 | 3 |
| 38 | 150 | 0.37 | 185% | 3.50 | 4.00 | $50.00 | 14.30 | 18.50 | 202% | -0.60 | 3 | 3 |
| 26 | 10 | 0.29 | 179% | 1.55 | 3.60 | $55.00 | 18.00 | 22.10 | 194% | -0.69 | 0 | 0 |
| 47 | 2 | 0.24 | 185% | 1.00 | 3.30 | $60.00 | 22.10 | 26.50 | 190% | -0.75 | 0 | 0 |
| 10 | 3 | 0.23 | 203% | 0.00 | 1.75 | $65.00 | 26.30 | 30.30 | 174% | -0.83 | 0 | 0 |