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
CVNA 67.19
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
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 4 | 0.98 | 347% | 31.60 | 33.35 | $35.00 | 0.00 | 0.10 | 274% | -0.01 | 70 | 510 |
| 0 | 4 | 0.97 | 291% | 26.65 | 28.40 | $40.00 | 0.00 | 0.44 | 212% | -0.01 | 1 | 7 |
| 0 | 0 | 0.94 | 263% | 21.55 | 23.90 | $45.00 | 0.00 | 0.04 | 170% | -0.01 | 1 | 98 |
| 375 | 3 | 0.98 | 136% | 17.05 | 17.50 | $50.00 | 0.00 | 0.05 | 127% | -0.01 | 10 | 97 |
| 80 | 1 | 0.97 | 107% | 12.15 | 12.50 | $55.00 | 0.02 | 0.06 | 91% | -0.02 | 16 | 200 |
| 0 | 0 | 0.96 | 99% | 11.15 | 11.50 | $56.00 | 0.01 | 0.07 | 84% | -0.02 | 25 | 0 |
| 0 | 0 | - | - | 9.40 | 10.55 | $57.00 | 0.01 | 0.08 | 78% | -0.02 | 7 | 60 |
| 8 | 1 | 0.96 | 79% | 9.05 | 9.55 | $58.00 | 0.01 | 0.10 | 74% | -0.03 | 15 | 75 |
| 124 | 1 | 0.95 | 79% | 8.15 | 8.55 | $59.00 | 0.03 | 0.12 | 70% | -0.04 | 60 | 183 |
| 1 | 2 | 0.94 | 71% | 7.10 | 7.60 | $60.00 | 0.09 | 0.14 | 68% | -0.05 | 559 | 798 |
| 0 | 30 | 0.91 | 71% | 6.25 | 6.65 | $61.00 | 0.13 | 0.18 | 64% | -0.07 | 415 | 190 |
| 21 | 11 | 0.88 | 68% | 5.35 | 5.70 | $62.00 | 0.20 | 0.26 | 62% | -0.10 | 535 | 876 |
| 28 | 19 | 0.83 | 65% | 4.50 | 4.80 | $63.00 | 0.31 | 0.39 | 60% | -0.15 | 303 | 236 |
| 62 | 26 | 0.79 | 62% | 3.55 | 4.00 | $64.00 | 0.48 | 0.58 | 60% | -0.21 | 674 | 438 |
| 754 | 108 | 0.71 | 60% | 2.87 | 3.20 | $65.00 | 0.74 | 0.82 | 58% | -0.29 | 931 | 479 |
| 415 | 242 | 0.62 | 61% | 2.31 | 2.50 | $66.00 | 1.06 | 1.18 | 58% | -0.37 | 504 | 269 |
| 1,360 | 235 | 0.53 | 61% | 1.78 | 1.94 | $67.00 | 1.50 | 1.62 | 58% | -0.47 | 304 | 334 |
| 2,389 | 387 | 0.44 | 60% | 1.32 | 1.46 | $68.00 | 2.02 | 2.16 | 57% | -0.56 | 89 | 238 |
| 213 | 193 | 0.36 | 61% | 0.95 | 1.08 | $69.00 | 2.62 | 2.85 | 58% | -0.65 | 50 | 405 |
| 1,598 | 1,261 | 0.28 | 60% | 0.66 | 0.78 | $70.00 | 3.25 | 3.70 | 59% | -0.73 | 47 | 524 |
| 629 | 334 | 0.21 | 61% | 0.45 | 0.56 | $71.00 | 4.05 | 4.40 | 58% | -0.81 | 21 | 204 |
| 1,927 | 573 | 0.15 | 62% | 0.31 | 0.39 | $72.00 | 4.85 | 5.25 | 57% | -0.87 | 8 | 27 |
| 172 | 372 | 0.11 | 62% | 0.19 | 0.28 | $73.00 | 5.75 | 6.15 | 56% | -0.91 | 14 | 56 |
| 276 | 301 | 0.08 | 63% | 0.12 | 0.20 | $74.00 | 6.65 | 7.10 | 54% | -0.95 | 9 | 47 |
| 579 | 235 | 0.06 | 64% | 0.08 | 0.14 | $75.00 | 7.60 | 8.00 | - | - | 25 | 37 |
| 148 | 37 | 0.04 | 66% | 0.04 | 0.12 | $76.00 | 8.60 | 9.00 | - | - | 20 | 15 |
| 311 | 8 | 0.03 | 67% | 0.02 | 0.09 | $77.00 | 9.55 | 10.00 | - | - | 13 | 9 |
| 201 | 241 | 0.02 | 70% | 0.02 | 0.07 | $78.00 | 10.55 | 11.10 | 66% | -0.99 | 13 | 12 |
| 58 | 6 | 0.02 | 72% | 0.01 | 0.06 | $79.00 | 11.55 | 12.10 | 71% | -0.99 | 4 | 5 |
| 246 | 3 | 0.02 | 76% | 0.01 | 0.05 | $80.00 | 12.55 | 12.95 | - | - | 2 | 5 |
| 89 | 5 | 0.02 | 82% | 0.00 | 0.07 | $81.00 | 13.05 | 13.95 | - | - | 5 | 1 |
| 161 | 1 | 0.02 | 87% | 0.00 | 0.05 | $82.00 | 13.60 | 16.05 | 85% | -0.99 | 2 | 0 |
| 40 | 10 | 0.02 | 93% | 0.00 | 0.05 | $83.00 | 15.55 | 16.80 | 140% | -0.91 | 2 | 0 |
| 101 | 1 | 0.01 | 96% | 0.00 | 0.05 | $84.00 | 15.95 | 17.00 | - | - | 1 | 1 |
| 71 | 18 | 0.02 | 102% | 0.00 | 0.22 | $85.00 | 16.95 | 18.05 | - | - | 1 | 27 |
| 9 | 4 | 0.02 | 106% | 0.00 | 0.04 | $86.00 | 17.85 | 19.15 | - | - | 7 | 0 |
| 5 | 1 | 0.01 | 111% | 0.00 | 0.24 | $87.00 | 18.85 | 20.00 | - | - | 4 | 1 |
| 0 | 0 | 0.01 | 115% | 0.00 | 0.24 | $88.00 | 19.75 | 21.20 | - | - | 3 | 0 |
| 1 | 1 | 0.01 | 119% | 0.00 | 0.44 | $89.00 | 20.85 | 22.00 | - | - | 1 | 0 |
| 1,142 | 4 | 0.01 | 123% | 0.00 | 0.44 | $90.00 | 21.90 | 23.10 | - | - | 4 | 1 |
| 0 | 0 | 0.01 | 126% | 0.00 | 0.24 | $91.00 | 22.90 | 24.05 | - | - | 7 | 0 |
| 0 | 0 | 0.01 | 130% | 0.00 | 0.24 | $92.00 | 23.95 | 25.05 | - | - | 3 | 0 |
| 161 | 11 | 0.01 | 138% | 0.00 | 0.04 | $95.00 | 26.55 | 28.00 | - | - | 3 | 0 |