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
DEO 86.82
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.
46 contracts
28 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 144% | 44.80 | 49.00 | $40.00 | 0.00 | 0.10 | - | - | 1 | 1 |
| 0 | 0 | 0.98 | 130% | 39.90 | 44.00 | $45.00 | 0.00 | 1.95 | - | - | 1 | 4 |
| 12 | 2 | 0.98 | 112% | 34.90 | 39.00 | $50.00 | 0.00 | 0.75 | 99% | -0.01 | 3 | 201 |
| 3 | 1 | 0.97 | 98% | 30.00 | 34.00 | $55.00 | 0.00 | 1.00 | 84% | -0.01 | 1 | 62 |
| 8 | 1 | 0.97 | 81% | 24.90 | 29.10 | $60.00 | 0.00 | 0.10 | 72% | -0.02 | 3 | 797 |
| 42 | 3 | 0.96 | 68% | 20.10 | 24.00 | $65.00 | 0.00 | 1.15 | 56% | -0.02 | 1 | 417 |
| 31 | 1 | 0.94 | 56% | 16.30 | 17.90 | $70.00 | 0.00 | 0.15 | 61% | -0.08 | 15 | 321 |
| 75 | 1 | 0.91 | 44% | 11.80 | 12.60 | $75.00 | 0.10 | 0.20 | 34% | -0.04 | 1 | 164 |
| 451 | 2 | 0.84 | 33% | 6.90 | 8.00 | $80.00 | 0.40 | 0.70 | 31% | -0.15 | 63 | 322 |
| 463 | 52 | 0.63 | 27% | 3.20 | 3.60 | $85.00 | 1.75 | 2.00 | 29% | -0.38 | 57 | 662 |
| 835 | 47 | 0.30 | 26% | 1.00 | 1.20 | $90.00 | 4.50 | 5.20 | 32% | -0.65 | 1 | 524 |
| 787 | 64 | 0.10 | 26% | 0.15 | 0.40 | $95.00 | 8.90 | 9.80 | 41% | -0.78 | 2 | 425 |
| 754 | 2 | 0.04 | 31% | 0.00 | 0.20 | $100.00 | 13.70 | 14.80 | 53% | -0.83 | 2 | 47 |
| 474 | 7 | 0.04 | 40% | 0.00 | 0.10 | $105.00 | 18.30 | 19.70 | 59% | -0.87 | 4 | 13 |
| 245 | 2 | 0.03 | 46% | 0.00 | 0.10 | $110.00 | 23.40 | 24.70 | 70% | -0.88 | 1 | 3 |
| 57 | 4 | 0.03 | 56% | 0.00 | 0.30 | $115.00 | 28.30 | 29.70 | 78% | -0.90 | 1 | 0 |
| 73 | 2 | 0.02 | 61% | 0.00 | 0.00 | $120.00 | 33.30 | 34.80 | 89% | -0.90 | 1 | 1 |
| 84 | 13 | 0.03 | 71% | 0.00 | 15.00 | $125.00 | 38.20 | 39.60 | 93% | -0.92 | 1 | 0 |
| 17 | 1 | 0.02 | 73% | 0.00 | 2.60 | $130.00 | 43.20 | 44.60 | 100% | -0.92 | 3 | 0 |
| 13 | 12 | 0.02 | 79% | 0.00 | 0.75 | $135.00 | 48.20 | 49.60 | 107% | -0.92 | 0 | 0 |
| 5 | 6 | 0.03 | 92% | 0.00 | 0.95 | $140.00 | 53.20 | 54.60 | 114% | -0.93 | 1 | 0 |
| 0 | 0 | 0.03 | 97% | 0.00 | 15.00 | $145.00 | 58.10 | 59.60 | 118% | -0.93 | 0 | 0 |
| 29 | 29 | - | - | 0.00 | 15.00 | $150.00 | 63.10 | 64.60 | 124% | -0.94 | 12 | 0 |