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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
CORZ 18.42
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.
96 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 14 | 0.99 | 489% | 11.30 | 13.60 | $6.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 15 | 0.99 | 466% | 10.35 | 12.60 | $7.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 3 | 7 | 0.94 | 638% | 9.95 | 11.75 | $8.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 1 | 7 | 0.96 | 434% | 8.40 | 10.75 | $9.00 | 0.00 | 10.00 | - | - | 0 | 0 |
| 0 | 5 | 0.97 | 346% | 8.10 | 8.95 | $10.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 1 | - | - | 6.20 | 8.55 | $11.00 | 0.00 | 1.15 | - | - | 0 | 0 |
| 24 | 3 | - | - | 5.20 | 7.55 | $12.00 | 0.00 | 0.25 | 250% | -0.04 | 35 | 82 |
| 0 | 5 | - | - | 4.85 | 5.75 | $13.00 | 0.00 | 0.11 | 279% | -0.09 | 10 | 272 |
| 1 | 4 | 1.00 | 0% | 3.60 | 6.25 | $13.50 | 0.00 | 0.75 | 199% | -0.06 | 2 | 31 |
| 45 | 7 | - | - | 3.20 | 5.00 | $14.00 | 0.00 | 0.50 | 150% | -0.04 | 4 | 283 |
| 0 | 2 | 0.95 | 150% | 3.60 | 4.40 | $14.50 | 0.00 | 0.25 | 134% | -0.04 | 10 | 51 |
| 41 | 2 | - | - | 2.83 | 3.75 | $15.00 | 0.01 | 0.03 | 103% | -0.02 | 129 | 366 |
| 1 | 1 | - | - | 2.36 | 3.40 | $15.50 | 0.00 | 0.10 | 112% | -0.06 | 35 | 274 |
| 129 | 4 | 0.98 | 64% | 2.15 | 2.72 | $16.00 | 0.02 | 0.04 | 80% | -0.04 | 152 | 7,413 |
| 17 | 117 | 0.81 | 130% | 1.70 | 2.74 | $16.50 | 0.06 | 0.10 | 83% | -0.10 | 37 | 382 |
| 4,602 | 75 | 0.90 | 62% | 1.31 | 1.67 | $17.00 | 0.12 | 0.16 | 80% | -0.16 | 265 | 297 |
| 4,843 | 268 | 0.77 | 68% | 0.98 | 1.24 | $17.50 | 0.23 | 0.29 | 80% | -0.26 | 297 | 119 |
| 2,801 | 410 | 0.64 | 66% | 0.67 | 0.84 | $18.00 | 0.40 | 0.50 | 82% | -0.38 | 190 | 119 |
| 187 | 797 | 0.50 | 72% | 0.49 | 0.57 | $18.50 | 0.63 | 0.78 | 85% | -0.50 | 179 | 376 |
| 2,756 | 422 | 0.36 | 70% | 0.26 | 0.38 | $19.00 | 0.85 | 1.04 | 78% | -0.63 | 25 | 300 |
| 48 | 112 | 0.24 | 73% | 0.16 | 0.24 | $19.50 | 1.20 | 1.50 | 84% | -0.72 | 4 | 4 |
| 691 | 4,950 | 0.16 | 75% | 0.10 | 0.15 | $20.00 | 1.11 | 2.28 | 75% | -0.84 | 2 | 264 |
| 5 | 355 | 0.10 | 77% | 0.05 | 0.10 | $20.50 | 1.72 | 2.60 | 80% | -0.89 | 2 | 0 |
| 376 | 539 | 0.07 | 80% | 0.02 | 0.07 | $21.00 | 2.20 | 3.05 | 83% | -0.93 | 2 | 82 |
| 213 | 26 | 0.04 | 81% | 0.00 | 0.18 | $21.50 | 2.53 | 3.65 | 74% | -0.98 | 0 | 0 |
| 227 | 60 | 0.04 | 94% | 0.01 | 0.05 | $22.00 | 2.86 | 4.15 | - | - | 2 | 51 |
| 1 | 2 | 0.05 | 108% | 0.00 | 0.38 | $22.50 | 3.60 | 4.50 | - | - | 0 | 0 |
| 53 | 10 | 0.03 | 109% | 0.00 | 0.06 | $23.00 | 4.05 | 4.90 | - | - | 3 | 1 |
| 2 | 2 | 0.07 | 152% | 0.00 | 0.50 | $23.50 | 3.95 | 5.65 | - | - | 1 | 0 |
| 66 | 5 | 0.07 | 161% | 0.00 | 0.23 | $24.00 | 5.05 | 6.15 | 126% | -0.97 | 4 | 1 |
| 0 | 0 | - | - | 0.00 | 0.05 | $24.50 | 5.65 | 6.50 | - | - | 1 | 6 |
| 47 | 1 | 0.07 | 179% | 0.00 | 0.05 | $25.00 | 5.45 | 7.15 | - | - | 2 | 3 |
| 1 | 1 | - | - | 0.00 | 0.04 | $25.50 | 5.75 | 7.45 | - | - | 2 | 1 |
| 24 | 1 | 0.07 | 202% | 0.00 | 10.00 | $26.00 | 7.05 | 7.90 | - | - | 2 | 2 |
| 0 | 1 | - | - | 0.00 | 10.00 | $26.50 | 6.55 | 9.30 | - | - | 2 | 1 |
| 2,173 | 1 | 0.05 | 210% | 0.00 | 0.02 | $27.00 | 7.30 | 10.00 | 205% | -0.95 | 3 | 3 |
| 0 | 0 | - | - | 0.00 | 10.00 | $27.50 | 8.40 | 9.70 | - | - | 11 | 6 |
| 8 | 3 | 0.07 | 248% | 0.00 | 0.75 | $28.00 | 8.90 | 10.10 | - | - | 8 | 5 |
| 0 | 0 | - | - | 0.00 | 0.55 | $28.50 | 9.65 | 10.55 | 192% | -0.98 | 1 | 1 |
| 1 | 1 | 0.07 | 259% | 0.00 | 0.50 | $29.00 | 10.10 | 11.00 | - | - | 2 | 1 |
| 0 | 0 | - | - | 0.00 | 0.87 | $29.50 | 10.50 | 11.45 | - | - | 2 | 0 |
| 59 | 45 | 0.06 | 276% | 0.00 | 0.58 | $30.00 | 11.00 | 12.00 | - | - | 2 | 2 |
| 0 | 0 | - | - | 0.00 | 0.95 | $30.50 | 11.65 | 12.45 | - | - | 4 | 0 |
| 0 | 0 | 0.07 | 294% | 0.00 | 0.96 | $31.00 | 12.35 | 12.85 | 224% | -0.98 | 1 | 1 |
| 0 | 0 | - | - | 0.00 | 0.95 | $31.50 | 12.75 | 13.40 | - | - | 2 | 0 |
| 0 | 0 | 0.08 | 336% | 0.00 | 0.96 | $32.00 | 13.15 | 13.90 | - | - | 3 | 0 |
| 0 | 1 | - | - | 0.00 | 0.32 | $32.50 | 13.60 | 14.50 | - | - | 2 | 1 |
| 1 | 1 | - | - | 0.00 | 0.34 | $35.00 | 15.25 | 17.80 | - | - | 4 | 0 |