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
CMCSA 22.99
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.
56 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 2 | 0.97 | 225% | 7.90 | 8.20 | $15.00 | 0.00 | 0.05 | - | - | 2 | 0 |
| 2 | 3 | - | - | 6.75 | 7.20 | $16.00 | 0.00 | 0.15 | - | - | 2 | 0 |
| 3 | 2 | 0.95 | 190% | 5.85 | 6.35 | $17.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 2 | 5 | 0.97 | 128% | 4.95 | 5.10 | $18.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 5 | 2 | 0.99 | 86% | 3.80 | 4.20 | $19.00 | 0.00 | 0.10 | 106% | -0.04 | 1 | 1 |
| 0 | 0 | 0.96 | 75% | 2.68 | 3.35 | $20.00 | 0.00 | 0.05 | 152% | -0.17 | 22 | 22 |
| 1 | 5 | 0.89 | 71% | 1.91 | 2.25 | $21.00 | 0.00 | 2.13 | 59% | -0.07 | 1 | 53 |
| 1 | 1 | 0.82 | 72% | 0.99 | 2.35 | $21.50 | 0.01 | 0.02 | 36% | -0.04 | 8 | 33 |
| 228 | 27 | 0.97 | 23% | 0.88 | 1.11 | $22.00 | 0.02 | 0.05 | 31% | -0.09 | 121 | 283 |
| 242 | 25 | 0.73 | 34% | 0.55 | 0.71 | $22.50 | 0.11 | 0.14 | 32% | -0.26 | 113 | 4,542 |
| 1,898 | 598 | 0.50 | 35% | 0.30 | 0.37 | $23.00 | 0.29 | 0.36 | 32% | -0.50 | 56 | 428 |
| 319 | 254 | 0.27 | 33% | 0.12 | 0.14 | $23.50 | 0.44 | 0.78 | 28% | -0.77 | 1,230 | 1,229 |
| 317 | 284 | 0.11 | 32% | 0.02 | 0.06 | $24.00 | 0.97 | 1.35 | 49% | -0.79 | 7 | 525 |
| 81 | 183 | 0.04 | 35% | 0.01 | 0.02 | $24.50 | 1.33 | 2.58 | 100% | -0.71 | 1 | 89 |
| 252 | 22 | 0.04 | 44% | 0.00 | 0.01 | $25.00 | 1.87 | 2.18 | 40% | -0.98 | 22 | 2,097 |
| 112 | 12 | 0.04 | 54% | 0.00 | 0.01 | $25.50 | 2.35 | 2.75 | 60% | -0.94 | 1 | 6 |
| 553 | 5 | 0.03 | 60% | 0.01 | 0.02 | $26.00 | 2.80 | 3.60 | 105% | -0.85 | 1 | 27 |
| 253 | 5 | 0.09 | 97% | 0.00 | 0.22 | $26.50 | 3.15 | 5.05 | 175% | -0.75 | 2 | 0 |
| 491 | 2 | 0.04 | 84% | 0.00 | 0.07 | $27.00 | 3.85 | 4.20 | 70% | -0.98 | 2 | 0 |
| 30 | 20 | 0.03 | 92% | 0.00 | 0.10 | $27.50 | 4.15 | 4.65 | - | - | 8 | 0 |
| 442 | 1 | 0.03 | 95% | 0.00 | 0.02 | $28.00 | 4.80 | 6.10 | 187% | -0.81 | 11 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $28.50 | 5.10 | 7.55 | 250% | -0.75 | 4 | 0 |
| 309 | 29 | 0.02 | 105% | 0.00 | 0.01 | $29.00 | 5.80 | 7.35 | 226% | -0.80 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.51 | $29.50 | 6.30 | 7.80 | 232% | -0.81 | 2 | 0 |
| 69 | 3 | 0.03 | 125% | 0.00 | 5.00 | $30.00 | 6.75 | 8.10 | 225% | -0.84 | 3 | 0 |
| 116 | 50 | 0.05 | 161% | 0.00 | 0.51 | $31.00 | 7.80 | 10.05 | 313% | -0.77 | 2 | 0 |
| 0 | 0 | 0.05 | 183% | 0.00 | 0.20 | $32.00 | 8.50 | 10.15 | 237% | -0.88 | 2 | 0 |
| 72 | 10 | - | - | 0.00 | 5.00 | $33.00 | 9.80 | 11.10 | 277% | -0.86 | 1 | 0 |