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
DB 38.27
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.
54 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 221% | 21.80 | 25.30 | $15.00 | 0.00 | 15.00 | 217% | -0.03 | 1 | 883 |
| 0 | 2,400 | 0.98 | 128% | 18.00 | 18.70 | $20.00 | 0.00 | 0.35 | 172% | -0.05 | 2 | 367 |
| 0 | 20 | 0.98 | 103% | 15.00 | 15.70 | $23.00 | 0.00 | 15.00 | 100% | -0.02 | 2 | 116 |
| 0 | 0 | 0.98 | 96% | 14.00 | 14.70 | $24.00 | 0.00 | 0.15 | 93% | -0.02 | 8 | 976 |
| 50 | 100 | 0.98 | 88% | 13.00 | 13.70 | $25.00 | 0.00 | 0.15 | 86% | -0.02 | 5 | 29 |
| 56 | 56 | 0.97 | 81% | 12.00 | 12.70 | $26.00 | 0.00 | 0.45 | 80% | -0.02 | 6 | 49 |
| 0 | 1 | 0.97 | 74% | 11.00 | 11.70 | $27.00 | 0.00 | 0.10 | 98% | -0.07 | 9 | 881 |
| 11 | 1 | 0.95 | 78% | 10.10 | 10.80 | $28.00 | 0.00 | 0.05 | 66% | -0.03 | 4 | 117 |
| 21 | 4 | 0.97 | 60% | 9.10 | 9.60 | $29.00 | 0.00 | 0.15 | 62% | -0.04 | 2 | 164 |
| 155 | 10 | 0.94 | 64% | 8.10 | 8.80 | $30.00 | 0.00 | 0.15 | 53% | -0.03 | 190 | 346 |
| 150 | 1 | 0.93 | 56% | 7.10 | 7.80 | $31.00 | 0.00 | 0.15 | 53% | -0.05 | 75 | 120 |
| 69 | 1 | 0.93 | 49% | 6.10 | 6.80 | $32.00 | 0.05 | 0.20 | 46% | -0.06 | 2 | 227 |
| 334 | 21 | 0.92 | 42% | 5.20 | 5.70 | $33.00 | 0.05 | 0.20 | 40% | -0.07 | 10 | 349 |
| 176 | 120 | 0.89 | 39% | 4.30 | 4.70 | $34.00 | 0.10 | 0.30 | 38% | -0.10 | 12 | 128 |
| 824 | 1 | 0.82 | 40% | 3.40 | 4.00 | $35.00 | 0.20 | 0.40 | 35% | -0.15 | 2 | 237 |
| 1,305 | 5 | 0.75 | 37% | 2.65 | 3.10 | $36.00 | 0.35 | 0.55 | 33% | -0.22 | 1 | 133 |
| 261 | 1 | 0.67 | 34% | 1.95 | 2.20 | $37.00 | 0.60 | 0.80 | 32% | -0.32 | 5 | 228 |
| 907 | 4 | 0.55 | 32% | 1.35 | 1.55 | $38.00 | 0.95 | 1.15 | 30% | -0.45 | 2 | 366 |
| 1,751 | 3 | 0.43 | 31% | 0.85 | 1.05 | $39.00 | 1.45 | 1.65 | 29% | -0.58 | 5 | 1,215 |
| 2,200 | 3 | 0.30 | 30% | 0.45 | 0.65 | $40.00 | 2.00 | 2.35 | 27% | -0.72 | 50 | 271 |
| 954 | 653 | 0.20 | 30% | 0.25 | 0.40 | $41.00 | 2.70 | 3.20 | 27% | -0.83 | 30 | 440 |
| 359 | 358 | 0.12 | 29% | 0.15 | 0.20 | $42.00 | 3.70 | 4.10 | 30% | -0.87 | 1 | 27 |
| 338 | 1 | 0.10 | 33% | 0.10 | 0.20 | $43.00 | 4.40 | 5.10 | 25% | -0.97 | 0 | 0 |
| 201 | 1 | 0.07 | 35% | 0.00 | 0.15 | $44.00 | 5.40 | 6.10 | 28% | -0.98 | 0 | 0 |
| 390 | 1 | 0.06 | 39% | 0.00 | 0.10 | $45.00 | 5.80 | 7.60 | - | - | 1 | 1 |
| 465 | 1 | 0.04 | 55% | 0.00 | 0.35 | $50.00 | 10.30 | 13.90 | 78% | -0.89 | 2 | 0 |
| 6 | 2 | 0.04 | 77% | 0.00 | 15.00 | $55.00 | 14.70 | 18.90 | 74% | -0.97 | 0 | 0 |