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.
CVCO 543.39
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
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 44% | 91.40 | 100.00 | $450.00 | 0.00 | 9.60 | 64% | -0.11 | 0 | 0 |
| 0 | 0 | 0.94 | 45% | 82.00 | 91.00 | $460.00 | 0.00 | 9.60 | 58% | -0.12 | 0 | 0 |
| 0 | 0 | 0.92 | 41% | 72.40 | 81.20 | $470.00 | 0.00 | 9.60 | 53% | -0.13 | 0 | 0 |
| 0 | 0 | 0.90 | 40% | 63.40 | 72.00 | $480.00 | 0.00 | 9.60 | 48% | -0.14 | 0 | 0 |
| 0 | 0 | 0.87 | 38% | 54.00 | 63.00 | $490.00 | 0.50 | 10.40 | 43% | -0.16 | 0 | 0 |
| 0 | 0 | 0.82 | 38% | 46.00 | 55.00 | $500.00 | 2.50 | 12.40 | 43% | -0.21 | 0 | 0 |
| 0 | 0 | 0.77 | 37% | 38.00 | 46.60 | $510.00 | 3.80 | 13.00 | 39% | -0.24 | 1 | 1 |
| 0 | 0 | 0.70 | 36% | 31.00 | 39.10 | $520.00 | 6.80 | 15.00 | 38% | -0.30 | 0 | 0 |
| 0 | 0 | 0.63 | 36% | 24.00 | 33.00 | $530.00 | 9.40 | 19.00 | 37% | -0.37 | 0 | 0 |
| 0 | 0 | 0.56 | 35% | 18.00 | 27.00 | $540.00 | 13.40 | 23.00 | 36% | -0.45 | 2 | 2 |
| 0 | 0 | 0.48 | 35% | 13.00 | 21.80 | $550.00 | 18.00 | 27.00 | 34% | -0.53 | 0 | 0 |
| 0 | 0 | 0.39 | 34% | 8.00 | 17.70 | $560.00 | 24.00 | 33.00 | 35% | -0.61 | 0 | 0 |
| 0 | 2 | 0.32 | 34% | 5.00 | 14.30 | $570.00 | 30.70 | 40.00 | 34% | -0.68 | 0 | 0 |
| 0 | 2 | 0.25 | 33% | 2.00 | 11.50 | $580.00 | 38.00 | 47.00 | 34% | -0.75 | 1 | 2 |
| 0 | 0 | 0.20 | 34% | 0.10 | 10.00 | $590.00 | 46.00 | 55.00 | 34% | -0.81 | 0 | 0 |
| 0 | 0 | 0.18 | 38% | 0.00 | 9.60 | $600.00 | 55.00 | 64.00 | 35% | -0.85 | 0 | 0 |
| 0 | 0 | 0.16 | 42% | 0.00 | 9.60 | $610.00 | 64.00 | 73.00 | 35% | -0.89 | 0 | 0 |
| 0 | 0 | 0.15 | 46% | 0.00 | 9.60 | $620.00 | 73.00 | 81.90 | 35% | -0.93 | 0 | 0 |
| 0 | 0 | 0.16 | 52% | 0.00 | 9.60 | $630.00 | 82.20 | 92.00 | 35% | -0.95 | 0 | 0 |
| 0 | 0 | 0.14 | 53% | 0.00 | 9.60 | $640.00 | 91.90 | 101.70 | 35% | -0.97 | 0 | 0 |
| 0 | 0 | 0.13 | 57% | 0.00 | 9.60 | $650.00 | 102.00 | 111.00 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 60% | 0.00 | 9.60 | $660.00 | 112.00 | 121.70 | 41% | -0.97 | 0 | 0 |
| 0 | 0 | 0.12 | 63% | 0.00 | 9.60 | $670.00 | 122.00 | 131.00 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 66% | 0.00 | 9.60 | $680.00 | 132.00 | 141.00 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 69% | 0.00 | 9.60 | $690.00 | 142.00 | 151.40 | 46% | -0.99 | 0 | 0 |
| 0 | 0 | 0.11 | 72% | 0.00 | 9.60 | $700.00 | 152.00 | 161.00 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 75% | 0.00 | 9.60 | $710.00 | 162.00 | 171.00 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 78% | 0.00 | 9.60 | $720.00 | 172.00 | 181.40 | 53% | -0.99 | 0 | 0 |
| 0 | 0 | 0.10 | 81% | 0.00 | 9.60 | $730.00 | 182.00 | 191.40 | 55% | -0.99 | 0 | 0 |