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
COPX 87.85
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.
126 contracts
94 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 8 | 22 | - | - | 41.20 | 43.70 | $45.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 8 | 22 | - | - | 36.50 | 38.70 | $50.00 | 0.00 | 1.05 | - | - | 2 | 2 |
| 6 | 1 | - | - | 31.30 | 33.70 | $55.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 6 | 12 | - | - | 26.30 | 28.80 | $60.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 7 | 2 | - | - | 21.50 | 23.80 | $65.00 | 0.00 | 0.05 | 173% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 17.30 | 17.80 | $70.00 | 0.00 | 1.10 | 113% | -0.02 | 2 | 16 |
| 0 | 0 | - | - | 12.50 | 14.80 | $74.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 1 | 1 | - | - | 11.80 | 12.90 | $75.00 | 0.00 | 0.05 | 100% | -0.06 | 5 | 30 |
| 0 | 0 | - | - | 10.50 | 12.80 | $76.00 | 0.00 | 0.25 | 74% | -0.03 | 2 | 16 |
| 0 | 0 | - | - | 10.10 | 11.00 | $77.00 | 0.00 | 0.10 | 74% | -0.04 | 1 | 35 |
| 0 | 0 | - | - | 8.40 | 10.80 | $78.00 | 0.00 | 0.10 | 73% | -0.06 | 3 | 71 |
| 0 | 0 | - | - | 7.60 | 9.70 | $79.00 | 0.00 | 0.15 | 59% | -0.04 | 4 | 35 |
| 11 | 1 | - | - | 6.80 | 7.80 | $80.00 | 0.05 | 0.10 | 51% | -0.04 | 20 | 175 |
| 2 | 1 | - | - | 5.70 | 7.10 | $81.00 | 0.05 | 0.15 | 48% | -0.05 | 3 | 44 |
| 1 | 1 | - | - | 5.40 | 6.40 | $81.50 | 0.10 | 0.20 | 49% | -0.07 | 5 | 21 |
| 1 | 2 | - | - | 5.20 | 5.90 | $82.00 | 0.05 | 0.30 | 48% | -0.08 | 38 | 66 |
| 0 | 0 | - | - | 4.40 | 5.60 | $82.50 | 0.20 | 0.30 | 49% | -0.11 | 5 | 17 |
| 4 | 2 | - | - | 4.40 | 5.00 | $83.00 | 0.25 | 0.35 | 49% | -0.13 | 12 | 2,336 |
| 1 | 2 | 0.90 | 39% | 4.10 | 5.00 | $83.50 | 0.30 | 0.40 | 47% | -0.15 | 19 | 19 |
| 2 | 1 | 0.89 | 35% | 3.70 | 4.40 | $84.00 | 0.40 | 0.60 | 49% | -0.19 | 75 | 208 |
| 30 | 1 | - | - | 2.85 | 3.80 | $84.50 | 0.50 | 0.70 | 50% | -0.22 | 4 | 5 |
| 13 | 7 | 0.86 | 30% | 2.75 | 3.40 | $85.00 | 0.60 | 0.75 | 47% | -0.25 | 70 | 113 |
| 2 | 2 | 0.81 | 30% | 2.25 | 3.10 | $85.50 | 0.60 | 0.95 | 46% | -0.28 | 10 | 100 |
| 4 | 1 | 0.71 | 37% | 2.35 | 2.65 | $86.00 | 0.90 | 1.10 | 48% | -0.33 | 79 | 103 |
| 12 | 5 | 0.67 | 34% | 1.70 | 2.45 | $86.50 | 1.00 | 1.35 | 48% | -0.37 | 3 | 31 |
| 36 | 5 | 0.60 | 38% | 1.75 | 2.05 | $87.00 | 1.30 | 1.70 | 51% | -0.42 | 16 | 27 |
| 89 | 14 | 0.55 | 40% | 1.55 | 1.80 | $87.50 | 1.40 | 2.00 | 50% | -0.46 | 3 | 4 |
| 100 | 22 | 0.49 | 41% | 1.35 | 1.55 | $88.00 | 1.80 | 2.15 | 51% | -0.50 | 3 | 26 |
| 21 | 3 | 0.44 | 41% | 1.15 | 1.35 | $88.50 | 2.10 | 2.95 | 58% | -0.53 | 1 | 34 |
| 49 | 2 | 0.39 | 42% | 1.00 | 1.15 | $89.00 | 2.40 | 2.80 | 52% | -0.58 | 4 | 36 |
| 41 | 53 | 0.35 | 42% | 0.80 | 1.00 | $89.50 | 2.50 | 3.70 | 58% | -0.61 | 12 | 9 |
| 632 | 161 | 0.31 | 43% | 0.75 | 0.80 | $90.00 | 3.00 | 3.40 | 51% | -0.66 | 3 | 51 |
| 30 | 9 | 0.27 | 43% | 0.55 | 0.75 | $90.50 | 3.10 | 4.30 | 56% | -0.68 | 49 | 52 |
| 192 | 18 | 0.23 | 43% | 0.45 | 0.60 | $91.00 | 3.80 | 4.90 | 65% | -0.68 | 2 | 1 |
| 111 | 15 | 0.20 | 44% | 0.40 | 0.50 | $91.50 | 4.20 | 5.20 | 64% | -0.71 | 1 | 1 |
| 718 | 10 | 0.16 | 43% | 0.30 | 0.40 | $92.00 | 4.60 | 5.50 | 64% | -0.74 | 2 | 7 |
| 64 | 3 | 0.14 | 45% | 0.25 | 0.35 | $92.50 | 4.90 | 6.10 | 67% | -0.76 | 0 | 0 |
| 37 | 4 | 0.12 | 45% | 0.20 | 0.30 | $93.00 | 5.50 | 6.30 | 66% | -0.78 | 2 | 17 |
| 33 | 121 | 0.09 | 46% | 0.10 | 0.25 | $94.00 | 5.90 | 7.70 | 69% | -0.81 | 1 | 9 |
| 333 | 113 | 0.06 | 45% | 0.05 | 0.15 | $95.00 | 7.50 | 8.30 | 80% | -0.81 | 1 | 50 |
| 11 | 9 | 0.04 | 48% | 0.05 | 0.10 | $96.00 | 8.40 | 9.70 | 92% | -0.80 | 1 | 2 |
| 1 | 4 | 0.05 | 52% | 0.05 | 0.15 | $96.50 | 8.10 | 10.00 | 74% | -0.88 | 0 | 0 |
| 37 | 5 | 0.06 | 60% | 0.00 | 0.25 | $97.00 | 8.90 | 10.20 | 76% | -0.88 | 2 | 2 |
| 5 | 5 | 0.06 | 62% | 0.00 | 0.85 | $97.50 | 8.90 | 11.30 | 82% | -0.88 | 0 | 0 |
| 2 | 4 | 0.04 | 59% | 0.05 | 0.15 | $98.00 | 9.40 | 11.90 | 88% | -0.87 | 0 | 0 |
| 17 | 6 | 0.05 | 64% | 0.00 | 0.90 | $98.50 | 9.90 | 12.20 | 84% | -0.89 | 0 | 0 |
| 8 | 1 | 0.11 | 86% | 0.00 | 0.90 | $99.00 | 10.40 | 12.60 | 84% | -0.90 | 0 | 0 |
| 81 | 1 | 0.06 | 78% | 0.00 | 0.95 | $100.00 | 11.40 | 13.80 | 95% | -0.89 | 2 | 2 |
| 2,049 | 1 | 0.06 | 80% | 0.00 | 1.00 | $101.00 | 12.50 | 14.60 | 98% | -0.90 | 3 | 0 |
| 700 | 700 | 0.08 | 99% | 0.00 | 0.95 | $102.00 | 13.40 | 15.90 | 108% | -0.89 | 0 | 0 |
| 18 | 1 | 0.07 | 96% | 0.00 | 0.95 | $103.00 | 14.40 | 16.90 | 113% | -0.90 | 0 | 0 |
| 7 | 7 | 0.04 | 91% | 0.00 | 0.90 | $104.00 | 15.40 | 17.60 | 110% | -0.92 | 0 | 0 |
| 33 | 1 | 0.05 | 97% | 0.00 | 1.75 | $105.00 | 16.90 | 18.50 | 126% | -0.90 | 0 | 0 |
| 0 | 0 | 0.05 | 102% | 0.00 | 1.75 | $106.00 | 17.40 | 19.60 | 120% | -0.92 | 0 | 0 |
| 0 | 0 | 0.04 | 106% | 0.00 | 1.75 | $107.00 | 18.40 | 20.90 | 133% | -0.91 | 0 | 0 |
| 0 | 0 | 0.04 | 108% | 0.00 | 1.75 | $108.00 | 19.40 | 21.90 | 138% | -0.91 | 0 | 0 |
| 0 | 0 | 0.04 | 112% | 0.00 | 1.75 | $109.00 | 20.30 | 22.90 | 140% | -0.92 | 0 | 0 |
| 18 | 2 | 0.03 | 111% | 0.00 | 0.90 | $110.00 | 21.30 | 23.70 | 136% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $111.00 | 22.30 | 24.90 | 149% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $112.00 | 23.30 | 25.80 | 149% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $113.00 | 24.30 | 26.80 | 152% | -0.93 | 0 | 0 |
| 4 | 1 | 0.04 | 137% | 0.00 | 1.75 | $115.00 | 26.30 | 28.60 | 151% | -0.95 | 0 | 0 |
| 0 | 0 | 0.03 | 149% | 0.00 | 1.05 | $120.00 | 31.30 | 33.60 | 170% | -0.95 | 0 | 0 |