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
CTVA 79.16
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.
36 contracts
24 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 120% | 37.70 | 40.90 | $40.00 | 0.00 | 1.55 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 106% | 32.70 | 36.00 | $45.00 | 0.00 | 1.55 | - | - | 1 | 1 |
| 0 | 0 | 0.99 | 80% | 27.70 | 30.90 | $50.00 | 0.00 | 1.55 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 75% | 22.70 | 26.10 | $55.00 | 0.00 | 1.60 | 100% | -0.06 | 5 | 4 |
| 0 | 0 | 0.98 | 53% | 17.70 | 21.00 | $60.00 | 0.00 | 1.65 | 75% | -0.06 | 0 | 0 |
| 26 | 1 | 0.91 | 60% | 13.70 | 16.00 | $65.00 | 0.00 | 0.25 | 51% | -0.06 | 2 | 9 |
| 1 | 3 | 0.89 | 40% | 9.00 | 10.50 | $70.00 | 0.05 | 0.50 | 35% | -0.08 | 12 | 408 |
| 79 | 1 | 0.76 | 31% | 4.60 | 5.90 | $75.00 | 0.70 | 1.15 | 31% | -0.23 | 35 | 816 |
| 105 | 24 | 0.47 | 30% | 1.80 | 2.55 | $80.00 | 2.20 | 3.00 | 27% | -0.54 | 77 | 286 |
| 497 | 18 | 0.18 | 28% | 0.45 | 0.70 | $85.00 | 5.50 | 7.00 | 28% | -0.83 | 2 | 31 |
| 561 | 112 | 0.08 | 33% | 0.15 | 0.30 | $90.00 | 9.70 | 11.80 | - | - | 1 | 304 |
| 525 | 102 | 0.04 | 40% | 0.10 | 0.20 | $95.00 | 14.30 | 17.50 | 40% | -0.97 | 5 | 5 |
| 572 | 11 | 0.05 | 52% | 0.00 | 0.15 | $100.00 | 19.10 | 22.50 | - | - | 0 | 0 |
| 2 | 1 | 0.06 | 65% | 0.00 | 0.65 | $105.00 | 24.60 | 27.50 | 65% | -0.95 | 0 | 0 |
| 0 | 0 | 0.06 | 76% | 0.00 | 0.60 | $110.00 | 29.60 | 32.40 | 72% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 83% | 0.00 | 1.60 | $115.00 | 34.60 | 37.50 | 82% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $120.00 | 39.60 | 42.60 | 92% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.55 | $125.00 | 44.60 | 47.60 | 99% | -0.95 | 0 | 0 |