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
CVLT 145.72
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.
86 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 229% | 104.00 | 108.10 | $40.00 | 0.00 | 2.15 | - | - | 1 | 1 |
| 1 | 1 | 0.99 | 228% | 101.70 | 105.60 | $42.50 | 0.00 | 2.15 | - | - | 1 | 4 |
| 0 | 0 | 0.99 | 212% | 99.10 | 103.10 | $45.00 | 0.00 | 3.40 | - | - | 1 | 3 |
| 1 | 1 | 0.99 | 198% | 96.50 | 100.60 | $47.50 | 0.00 | 2.15 | - | - | 1 | 2 |
| 1 | 1 | 0.99 | 181% | 94.00 | 98.00 | $50.00 | 0.00 | 2.15 | 209% | -0.01 | 1 | 4 |
| 1 | 1 | 0.99 | 171% | 89.00 | 93.10 | $55.00 | 0.00 | 2.15 | 192% | -0.01 | 1 | 2 |
| 1 | 1 | 0.99 | 156% | 84.00 | 88.10 | $60.00 | 0.00 | 3.40 | 177% | -0.01 | 1 | 2 |
| 0 | 0 | 0.99 | 149% | 79.30 | 83.00 | $65.00 | 0.00 | 2.15 | 162% | -0.02 | 1 | 3 |
| 0 | 0 | 0.99 | 128% | 74.00 | 78.10 | $70.00 | 0.00 | 2.15 | 155% | -0.02 | 28 | 72 |
| 0 | 0 | 0.99 | 129% | 71.70 | 75.60 | $72.50 | 0.00 | 2.15 | 143% | -0.02 | 1 | 3 |
| 1 | 1 | 1.00 | 0% | 69.00 | 72.80 | $75.00 | 0.00 | 2.35 | 137% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 113% | 66.60 | 70.60 | $77.50 | 0.00 | 5.00 | 131% | -0.02 | 1 | 5 |
| 0 | 0 | 0.98 | 115% | 64.40 | 68.00 | $80.00 | 0.00 | 0.95 | 125% | -0.02 | 1 | 2 |
| 1 | 5 | 0.99 | 98% | 61.60 | 65.50 | $82.50 | 0.00 | 2.15 | 120% | -0.02 | 1 | 1 |
| 1 | 1 | 0.98 | 107% | 59.40 | 63.10 | $85.00 | 0.00 | 2.15 | 114% | -0.02 | 1 | 2 |
| 0 | 0 | 0.97 | 111% | 56.90 | 61.00 | $87.50 | 0.00 | 2.15 | 108% | -0.02 | 2 | 3 |
| 0 | 1 | 0.99 | 86% | 54.10 | 58.10 | $90.00 | 0.00 | 0.55 | 103% | -0.03 | 1 | 102 |
| 4 | 4 | 0.99 | 85% | 51.60 | 55.70 | $92.50 | 0.00 | 2.15 | 98% | -0.03 | 1 | 3 |
| 97 | 50 | 0.98 | 90% | 49.40 | 53.20 | $95.00 | 0.00 | 5.00 | 93% | -0.03 | 1 | 15 |
| 14 | 2 | 0.98 | 84% | 46.90 | 50.70 | $97.50 | 0.00 | 2.15 | 88% | -0.03 | 1 | 5 |
| 17 | 2 | 1.00 | 53% | 44.10 | 47.90 | $100.00 | 0.00 | 2.15 | 83% | -0.03 | 1 | 4 |
| 2 | 9 | 0.98 | 62% | 39.10 | 43.20 | $105.00 | 0.00 | 2.15 | 75% | -0.04 | 1 | 3 |
| 7 | 10 | 0.97 | 62% | 34.50 | 38.20 | $110.00 | 0.00 | 2.15 | 66% | -0.04 | 1 | 3 |
| 33 | 1 | 0.97 | 52% | 29.50 | 33.10 | $115.00 | 0.00 | 2.15 | 56% | -0.04 | 1 | 8 |
| 10 | 1 | 0.97 | 42% | 24.30 | 28.20 | $120.00 | 0.00 | 2.15 | 48% | -0.05 | 1 | 7 |
| 21 | 1 | 0.92 | 45% | 20.00 | 23.50 | $125.00 | 0.15 | 2.15 | 52% | -0.11 | 10 | 144 |
| 72 | 40 | 0.86 | 43% | 15.50 | 19.10 | $130.00 | 0.00 | 2.55 | 46% | -0.15 | 1 | 24 |
| 79 | 1 | 0.78 | 42% | 11.50 | 14.80 | $135.00 | 0.05 | 3.70 | 40% | -0.21 | 1 | 11 |
| 15 | 3 | 0.67 | 44% | 8.60 | 11.40 | $140.00 | 1.65 | 5.30 | 41% | -0.33 | 5 | 16 |
| 10 | 1 | 0.55 | 44% | 5.80 | 8.80 | $145.00 | 4.00 | 7.50 | 41% | -0.45 | 2 | 103 |
| 43 | 10 | 0.43 | 44% | 3.30 | 7.00 | $150.00 | 6.90 | 10.00 | 40% | -0.58 | 7 | 13 |
| 23 | 1 | 0.31 | 41% | 1.55 | 4.50 | $155.00 | 9.60 | 13.20 | 37% | -0.72 | 7 | 11 |
| 12 | 2 | 0.18 | 36% | 0.05 | 2.60 | $160.00 | 13.70 | 17.30 | 38% | -0.81 | 9 | 9 |
| 34 | 5 | 0.18 | 48% | 0.00 | 3.30 | $165.00 | 17.90 | 21.50 | 36% | -0.91 | 1 | 1 |
| 6 | 1 | 0.09 | 42% | 0.00 | 3.00 | $170.00 | 22.50 | 25.90 | - | - | 0 | 0 |
| 136 | 18 | 0.06 | 44% | 0.25 | 0.65 | $175.00 | 27.30 | 30.90 | - | - | 0 | 0 |
| 8 | 7 | 0.06 | 48% | 0.00 | 2.15 | $180.00 | 32.10 | 36.00 | - | - | 0 | 0 |
| 2 | 1 | 0.09 | 64% | 0.00 | 1.60 | $185.00 | 37.10 | 41.00 | - | - | 0 | 0 |
| 2 | 1 | 0.08 | 69% | 0.00 | 2.30 | $190.00 | 41.90 | 45.80 | - | - | 0 | 0 |
| 2 | 1 | 0.08 | 74% | 0.00 | 1.55 | $195.00 | 47.00 | 50.70 | - | - | 0 | 0 |
| 6 | 416 | 0.03 | 60% | 0.00 | 0.15 | $200.00 | 51.90 | 55.70 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 76% | 0.00 | 2.15 | $210.00 | 62.00 | 65.80 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 83% | 0.00 | 1.75 | $220.00 | 71.90 | 76.00 | - | - | 0 | 0 |