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
CPB 19.98
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.
58 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 7 | 0.98 | 200% | 5.70 | 8.30 | $13.00 | 0.00 | 0.05 | - | - | 1 | 1 |
| 0 | 7 | - | - | 4.90 | 7.00 | $14.00 | 0.00 | 0.35 | - | - | 1 | 1 |
| 0 | 7 | 0.98 | 141% | 4.00 | 6.00 | $15.00 | 0.00 | 0.05 | - | - | 1 | 1 |
| 0 | 2 | - | - | 3.10 | 4.50 | $16.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 2 | 0.85 | 157% | 2.20 | 4.30 | $17.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 3 | - | - | 1.60 | 2.95 | $17.50 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 1 | - | - | 0.90 | 2.05 | $18.00 | 0.00 | 0.15 | - | - | 2 | 4 |
| 0 | 2 | 0.94 | 48% | 0.45 | 2.55 | $18.50 | 0.00 | 0.35 | 61% | -0.11 | 0 | 0 |
| 0 | 0 | 0.67 | 127% | 0.10 | 3.10 | $19.00 | 0.00 | 0.15 | 46% | -0.15 | 22 | 6 |
| 0 | 101 | 0.76 | 33% | 0.20 | 0.95 | $19.50 | 0.05 | 0.20 | 36% | -0.26 | 177 | 115 |
| 11 | 107 | 0.49 | 34% | 0.20 | 0.35 | $20.00 | 0.25 | 0.40 | 36% | -0.51 | 457 | 275 |
| 12 | 386 | 0.24 | 34% | 0.05 | 0.15 | $20.50 | 0.55 | 0.80 | 40% | -0.72 | 188 | 496 |
| 326 | 852 | 0.15 | 45% | 0.00 | 0.10 | $21.00 | 0.90 | 1.85 | 85% | -0.69 | 23 | 385 |
| 289 | 46 | 0.12 | 59% | 0.00 | 0.05 | $21.50 | 1.30 | 2.35 | 97% | -0.75 | 24 | 318 |
| 480 | 41 | 0.11 | 71% | 0.00 | 0.05 | $22.00 | 1.65 | 2.75 | 91% | -0.83 | 6 | 193 |
| 267 | 19 | 0.11 | 89% | 0.00 | 0.05 | $22.50 | 1.45 | 2.70 | - | - | 12 | 72 |
| 114 | 6 | 0.08 | 94% | 0.00 | 0.05 | $23.00 | 2.45 | 4.10 | 131% | -0.83 | 2 | 63 |
| 195 | 100 | 0.08 | 105% | 0.00 | 0.05 | $23.50 | 2.25 | 3.70 | - | - | 1 | 8 |
| 63 | 1 | 0.07 | 115% | 0.00 | 0.05 | $24.00 | 2.95 | 5.10 | 0% | -1.00 | 1 | 2 |
| 36 | 2 | 0.07 | 124% | 0.00 | 0.95 | $24.50 | 3.30 | 5.80 | 97% | -0.97 | 1 | 1 |
| 150 | 1 | 0.06 | 133% | 0.00 | 0.30 | $25.00 | 4.50 | 6.30 | 203% | -0.83 | 1 | 0 |
| 142 | 1 | 0.06 | 141% | 0.00 | 0.05 | $25.50 | 4.00 | 5.60 | - | - | 1 | 0 |
| 52 | 1 | 0.16 | 227% | 0.00 | 0.05 | $26.00 | 5.40 | 7.10 | 192% | -0.88 | 0 | 0 |
| 21 | 2 | 0.11 | 203% | 0.00 | 0.95 | $26.50 | 6.10 | 6.90 | - | - | 6 | 1 |
| 114 | 9 | 0.08 | 186% | 0.00 | 0.15 | $27.00 | 6.50 | 7.30 | - | - | 4 | 0 |
| 0 | 0 | 0.08 | 204% | 0.00 | 0.05 | $27.50 | 7.00 | 8.70 | 244% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $28.00 | 7.70 | 8.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $29.00 | 7.60 | 9.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.05 | $30.00 | 8.90 | 10.20 | - | - | 2 | 0 |