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
CRC 52.77
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.
52 contracts
30 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 124% | 23.30 | 27.40 | $27.50 | 0.00 | 4.20 | 162% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 123% | 21.00 | 24.90 | $30.00 | 0.00 | 4.20 | 144% | -0.04 | 1 | 2 |
| 0 | 0 | 0.96 | 116% | 18.50 | 22.60 | $32.50 | 0.00 | 4.20 | 127% | -0.05 | 0 | 0 |
| 0 | 0 | 0.96 | 97% | 16.00 | 20.00 | $35.00 | 0.00 | 4.20 | 110% | -0.06 | 0 | 0 |
| 0 | 0 | 0.90 | 115% | 14.70 | 17.50 | $37.50 | 0.00 | 2.15 | 95% | -0.07 | 0 | 0 |
| 0 | 0 | 0.90 | 92% | 11.90 | 15.00 | $40.00 | 0.00 | 4.20 | 80% | -0.08 | 2 | 5 |
| 0 | 0 | 0.89 | 76% | 9.90 | 11.90 | $42.50 | 0.05 | 0.40 | 57% | -0.06 | 1 | 12 |
| 0 | 0 | 0.85 | 63% | 7.50 | 9.50 | $45.00 | 0.00 | 4.60 | 57% | -0.12 | 2 | 5 |
| 2 | 2 | 0.78 | 58% | 5.40 | 7.30 | $47.50 | 0.00 | 2.60 | 41% | -0.15 | 1 | 4 |
| 2 | 1 | 0.67 | 56% | 3.50 | 5.70 | $50.00 | 0.10 | 1.10 | 30% | -0.23 | 21 | 7 |
| 6 | 31 | 0.54 | 37% | 2.00 | 2.40 | $52.50 | 1.65 | 2.85 | 44% | -0.46 | 10 | 14 |
| 10 | 2 | 0.35 | 36% | 0.95 | 1.30 | $55.00 | 1.30 | 4.30 | 25% | -0.72 | 1 | 1 |
| 5 | 3 | 0.19 | 35% | 0.00 | 0.90 | $57.50 | 3.70 | 6.10 | 26% | -0.89 | 1 | 1 |
| 8 | 2 | 0.13 | 41% | 0.00 | 0.50 | $60.00 | 6.10 | 8.20 | - | - | 0 | 0 |
| 50 | 27 | 0.13 | 54% | 0.00 | 2.50 | $62.50 | 8.00 | 10.50 | - | - | 2 | 2 |
| 6 | 2 | 0.11 | 61% | 0.00 | 2.35 | $65.00 | 10.20 | 14.30 | 38% | -0.99 | 1 | 3 |
| 3 | 1 | 0.10 | 69% | 0.00 | 4.30 | $67.50 | 12.70 | 16.60 | - | - | 1 | 0 |
| 24 | 15 | 0.09 | 76% | 0.00 | 4.30 | $70.00 | 15.20 | 19.10 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 84% | 0.00 | 4.20 | $72.50 | 17.70 | 21.60 | - | - | 0 | 0 |
| 17 | 6 | 0.08 | 90% | 0.00 | 3.90 | $75.00 | 20.20 | 24.10 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 96% | 0.00 | 2.65 | $77.50 | 22.70 | 26.60 | - | - | 0 | 0 |
| 4 | 4 | 0.07 | 101% | 0.00 | 2.65 | $80.00 | 25.40 | 29.00 | - | - | 0 | 0 |
| 5 | 2 | 0.07 | 112% | 0.00 | 2.65 | $85.00 | 30.20 | 34.10 | - | - | 0 | 0 |
| 4 | 1 | 0.06 | 121% | 0.00 | 2.60 | $90.00 | 35.40 | 39.00 | - | - | 0 | 0 |
| 2 | 1 | 0.06 | 131% | 0.00 | 2.60 | $95.00 | 40.20 | 44.10 | - | - | 0 | 0 |
| 3 | 1 | 0.13 | 179% | 0.00 | 2.60 | $100.00 | 45.20 | 49.10 | - | - | 0 | 0 |