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
COHX 28.08
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.
60 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 15.10 | 19.10 | $11.00 | 0.00 | 0.20 | 245% | -0.04 | 50 | 50 |
| 0 | 0 | 0.98 | 173% | 14.10 | 18.30 | $12.00 | 0.00 | 2.25 | 302% | -0.07 | 0 | 0 |
| 0 | 0 | 0.97 | 189% | 13.50 | 17.20 | $13.00 | 0.00 | 0.65 | 211% | -0.05 | 24 | 37 |
| 0 | 0 | 0.93 | 228% | 13.30 | 16.30 | $14.00 | 0.00 | 2.30 | 284% | -0.09 | 2 | 2 |
| 0 | 2 | 0.92 | 210% | 12.40 | 15.20 | $15.00 | 0.00 | 2.35 | 279% | -0.11 | 10 | 38 |
| 0 | 0 | 0.91 | 197% | 11.20 | 14.50 | $16.00 | 0.00 | 0.60 | 158% | -0.06 | 1 | 48 |
| 0 | 0 | 0.91 | 180% | 10.10 | 13.60 | $17.00 | 0.35 | 0.50 | 152% | -0.07 | 26 | 25 |
| 1 | 1 | 0.90 | 160% | 8.90 | 12.70 | $18.00 | 0.10 | 0.80 | 141% | -0.08 | 1 | 9 |
| 1 | 1 | 0.88 | 154% | 8.10 | 11.80 | $19.00 | 0.50 | 1.00 | 150% | -0.11 | 30 | 24 |
| 9 | 7 | 0.83 | 184% | 8.50 | 10.90 | $20.00 | 0.50 | 1.20 | 141% | -0.13 | 58 | 75 |
| 0 | 1 | 0.83 | 152% | 6.60 | 10.20 | $21.00 | 0.10 | 3.10 | 168% | -0.19 | 5 | 8 |
| 6 | 1 | 0.81 | 138% | 6.90 | 8.00 | $22.00 | 1.10 | 1.70 | 142% | -0.20 | 4 | 7 |
| 17 | 4 | 0.75 | 169% | 6.30 | 8.70 | $23.00 | 1.15 | 2.35 | 142% | -0.23 | 1 | 51 |
| 17 | 5 | 0.73 | 146% | 5.40 | 7.30 | $24.00 | 1.45 | 2.60 | 138% | -0.27 | 5 | 13 |
| 24 | 4 | 0.69 | 144% | 5.10 | 6.40 | $25.00 | 2.20 | 2.95 | 143% | -0.31 | 41 | 27 |
| 381 | 4 | 0.66 | 157% | 4.40 | 6.80 | $26.00 | 2.50 | 3.50 | 140% | -0.34 | 8 | 6 |
| 30 | 4 | 0.62 | 151% | 4.00 | 5.90 | $27.00 | 2.50 | 3.90 | 130% | -0.39 | 15 | 15 |
| 31 | 3 | 0.58 | 149% | 4.00 | 4.80 | $28.00 | 2.75 | 5.40 | 143% | -0.42 | 4 | 14 |
| 3 | 4 | 0.55 | 155% | 3.30 | 5.10 | $29.00 | 3.00 | 5.40 | 126% | -0.47 | 1 | 0 |
| 160 | 25 | 0.51 | 145% | 3.10 | 4.00 | $30.00 | 3.60 | 6.10 | 126% | -0.51 | 1 | 1 |
| 2,030 | 26 | 0.48 | 147% | 2.80 | 3.70 | $31.00 | 4.40 | 7.40 | 140% | -0.53 | 0 | 0 |
| 4 | 19 | 0.44 | 145% | 2.30 | 3.40 | $32.00 | 5.30 | 7.40 | 134% | -0.58 | 2 | 9 |
| 13 | 12 | 0.41 | 147% | 2.05 | 3.20 | $33.00 | 5.80 | 8.60 | 137% | -0.60 | 1 | 1 |
| 19 | 6 | 0.39 | 149% | 1.80 | 3.10 | $34.00 | 6.70 | 9.20 | 136% | -0.64 | 1 | 0 |
| 1,196 | 76 | 0.35 | 143% | 1.60 | 2.50 | $35.00 | 7.60 | 10.00 | 140% | -0.66 | 1 | 4 |
| 18 | 71 | 0.33 | 147% | 1.70 | 2.20 | $36.00 | 8.30 | 10.30 | 130% | -0.71 | 2 | 3 |
| 1 | 1 | 0.28 | 139% | 0.40 | 2.60 | $37.00 | 9.10 | 11.30 | 132% | -0.73 | 1 | 2 |
| 330 | 22 | 0.28 | 146% | 1.00 | 2.05 | $38.00 | 9.60 | 12.60 | 134% | -0.75 | 0 | 0 |
| 0 | 0 | 0.26 | 147% | 0.05 | 2.80 | $39.00 | 10.50 | 13.60 | 138% | -0.77 | 0 | 0 |
| 0 | 1,533 | 0.24 | 150% | 1.20 | 1.50 | $40.00 | 11.30 | 14.30 | 133% | -0.80 | 0 | 0 |