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
CTSH 59.56
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
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 178% | 33.00 | 36.50 | $25.00 | 0.00 | 1.75 | 168% | -0.01 | 2 | 2 |
| 0 | 0 | 0.97 | 170% | 30.70 | 34.00 | $27.50 | 0.00 | 2.60 | 166% | -0.02 | 4 | 14 |
| 0 | 0 | 0.98 | 143% | 28.00 | 31.50 | $30.00 | 0.00 | 2.60 | 127% | -0.01 | 1 | 31 |
| 0 | 0 | 0.98 | 128% | 25.70 | 28.80 | $32.50 | 0.00 | 0.95 | 148% | -0.04 | 5 | 26 |
| 2 | 1 | 0.96 | 126% | 23.50 | 26.30 | $35.00 | 0.00 | 1.20 | 110% | -0.02 | 30 | 99 |
| 6 | 6 | 0.97 | 103% | 20.70 | 23.90 | $37.50 | 0.00 | 2.60 | 113% | -0.04 | 14 | 686 |
| 80 | 20 | 0.94 | 110% | 18.70 | 21.50 | $40.00 | 0.00 | 2.60 | 83% | -0.02 | 1 | 8,254 |
| 44 | 2 | 0.96 | 78% | 15.50 | 19.10 | $42.50 | 0.00 | 0.50 | 73% | -0.03 | 1 | 530 |
| 454 | 2 | 0.94 | 74% | 13.70 | 16.10 | $45.00 | 0.00 | 0.35 | 63% | -0.04 | 11 | 770 |
| 1,013 | 1 | 0.94 | 59% | 10.80 | 13.90 | $47.50 | 0.05 | 0.40 | 58% | -0.05 | 1 | 196 |
| 374 | 6 | 0.95 | 43% | 8.30 | 11.20 | $50.00 | 0.05 | 0.30 | 44% | -0.06 | 2 | 186 |
| 621 | 1 | 0.91 | 37% | 5.60 | 9.10 | $52.50 | 0.30 | 0.65 | 45% | -0.13 | 7 | 483 |
| 2,207 | 2 | 0.79 | 42% | 5.00 | 5.90 | $55.00 | 0.80 | 1.05 | 44% | -0.22 | 61 | 1,364 |
| 598 | 4 | 0.65 | 40% | 3.50 | 3.80 | $57.50 | 1.60 | 1.70 | 42% | -0.35 | 58 | 369 |
| 806 | 59 | 0.50 | 42% | 2.25 | 2.65 | $60.00 | 2.45 | 2.85 | 39% | -0.50 | 66 | 244 |
| 1,043 | 379 | 0.35 | 40% | 1.35 | 1.45 | $62.50 | 3.80 | 4.50 | 38% | -0.66 | 32 | 313 |
| 911 | 208 | 0.24 | 43% | 0.75 | 1.00 | $65.00 | 4.80 | 8.00 | 46% | -0.75 | 41 | 118 |
| 1,085 | 22 | 0.15 | 44% | 0.40 | 0.65 | $67.50 | 7.70 | 10.10 | 56% | -0.78 | 5 | 255 |
| 655 | 99 | 0.09 | 45% | 0.20 | 0.40 | $70.00 | 8.70 | 12.30 | 36% | -0.96 | 2 | 9 |
| 69 | 8 | 0.07 | 49% | 0.10 | 0.35 | $72.50 | 11.20 | 13.80 | - | - | 0 | 0 |
| 125 | 5 | 0.04 | 48% | 0.05 | 0.15 | $75.00 | 13.60 | 16.20 | - | - | 0 | 0 |
| 105 | 1 | 0.04 | 64% | 0.00 | 0.25 | $80.00 | 18.60 | 21.80 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 86% | 0.00 | 2.60 | $85.00 | 23.60 | 27.00 | - | - | 0 | 0 |
| 12 | 13 | 0.03 | 78% | 0.00 | 2.60 | $90.00 | 28.60 | 32.00 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 107% | 0.00 | 2.60 | $95.00 | 33.60 | 37.00 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 116% | 0.00 | 2.60 | $100.00 | 38.60 | 42.10 | - | - | 0 | 0 |