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
COLM 56.73
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.
28 contracts
16 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 19.60 | 23.80 | $35.00 | 0.00 | 0.95 | 125% | -0.05 | 30 | 78 |
| 6 | 5 | 0.98 | 71% | 14.90 | 18.80 | $40.00 | 0.00 | 2.65 | 95% | -0.06 | 1 | 10 |
| 20 | 1 | - | - | 10.80 | 12.40 | $45.00 | 0.00 | 0.95 | 71% | -0.09 | 1 | 3 |
| 2 | 2 | 0.94 | 32% | 5.90 | 7.90 | $50.00 | 0.00 | 0.95 | 45% | -0.12 | 1 | 38 |
| 10 | 3 | 0.65 | 36% | 1.35 | 4.90 | $55.00 | 0.85 | 2.20 | 39% | -0.36 | 10 | 93 |
| 59 | 4 | 0.26 | 31% | 0.50 | 0.90 | $60.00 | 1.95 | 6.10 | 33% | -0.72 | 4 | 4 |
| 20 | 11 | 0.13 | 44% | 0.00 | 0.45 | $65.00 | 6.40 | 10.50 | 38% | -0.91 | 3 | 7 |
| 5 | 2 | 0.10 | 60% | 0.00 | 0.95 | $70.00 | 11.50 | 15.50 | 55% | -0.92 | 10 | 0 |
| 12 | 1 | 0.09 | 74% | 0.00 | 0.75 | $75.00 | 16.40 | 20.50 | 65% | -0.94 | 4 | 0 |
| 6 | 5 | 0.08 | 87% | 0.00 | 2.15 | $80.00 | 21.30 | 25.50 | 74% | -0.96 | 2 | 0 |
| 1 | 1 | 0.05 | 88% | 0.00 | 0.75 | $85.00 | 26.40 | 30.50 | 88% | -0.95 | 0 | 0 |
| 3 | 1 | 0.07 | 107% | 0.00 | 0.75 | $90.00 | 31.30 | 35.50 | 95% | -0.97 | 0 | 0 |
| 7 | 1 | 0.06 | 117% | 0.00 | 0.75 | $95.00 | 36.30 | 40.40 | 98% | -0.98 | 0 | 0 |
| 0 | 0 | 0.06 | 128% | 0.00 | 1.75 | $100.00 | 41.30 | 45.40 | 106% | -0.98 | 0 | 0 |