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
COGT 32.07
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.
44 contracts
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | - | - | 4.50 | 9.20 | $25.00 | 0.00 | 4.90 | 87% | -0.11 | 0 | 0 |
| 0 | 0 | 0.94 | 54% | 4.20 | 8.30 | $26.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 46% | 3.10 | 7.40 | $27.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.86 | 52% | 2.55 | 6.40 | $28.00 | 0.00 | 0.60 | 56% | -0.16 | 1 | 1 |
| 1 | 1 | 0.81 | 47% | 1.55 | 5.60 | $29.00 | 0.00 | 4.90 | 56% | -0.22 | 0 | 0 |
| 0 | 0 | 0.70 | 57% | 1.45 | 4.80 | $30.00 | 0.00 | 2.00 | 58% | -0.30 | 1 | 403 |
| 0 | 0 | 0.62 | 60% | 0.45 | 4.80 | $31.00 | 0.00 | 1.35 | 90% | -0.39 | 1 | 17 |
| 13 | 559 | 0.54 | 43% | 0.85 | 2.20 | $32.00 | 1.35 | 2.80 | 64% | -0.46 | 1 | 176 |
| 10 | 10 | 0.45 | 49% | 0.15 | 2.45 | $33.00 | 0.50 | 4.70 | 63% | -0.53 | 12 | 20 |
| 0 | 0 | 0.35 | 46% | 0.20 | 1.50 | $34.00 | 1.50 | 4.30 | 53% | -0.64 | 11 | 36 |
| 14 | 255 | 0.27 | 49% | 0.55 | 0.75 | $35.00 | 2.05 | 4.90 | 48% | -0.74 | 2 | 54 |
| 0 | 3 | 0.41 | 116% | 0.00 | 0.55 | $36.00 | 2.55 | 6.40 | 55% | -0.77 | 2 | 42 |
| 12 | 19 | 0.16 | 50% | 0.25 | 0.40 | $37.00 | 3.40 | 7.40 | 59% | -0.80 | 2 | 3 |
| 5 | 1 | 0.17 | 61% | 0.00 | 0.90 | $38.00 | 4.50 | 8.40 | 68% | -0.81 | 2 | 2 |
| 3 | 2 | 0.15 | 68% | 0.00 | 4.80 | $39.00 | 5.20 | 9.50 | 71% | -0.84 | 0 | 0 |
| 25 | 2 | 0.11 | 64% | 0.00 | 0.60 | $40.00 | 6.10 | 9.90 | 53% | -0.94 | 100 | 100 |
| 5 | 1 | 0.35 | 155% | 0.00 | 4.80 | $41.00 | 7.00 | 11.50 | 76% | -0.87 | 0 | 0 |
| 14 | 10 | 0.14 | 86% | 0.00 | 4.80 | $42.00 | 8.00 | 12.50 | 81% | -0.88 | 1 | 1 |
| 4 | 1 | 0.26 | 134% | 0.00 | 4.80 | $43.00 | 9.00 | 13.50 | 86% | -0.89 | 1 | 3 |
| 3 | 1 | 0.33 | 176% | 0.00 | 0.75 | $44.00 | 10.00 | 14.50 | 91% | -0.89 | 2 | 4 |
| 2 | 1 | 0.12 | 97% | 0.00 | 0.75 | $45.00 | 11.00 | 15.50 | 95% | -0.89 | 0 | 0 |
| 39 | 25 | 0.10 | 119% | 0.00 | 5.00 | $50.00 | 16.00 | 20.50 | 117% | -0.91 | 3 | 3 |