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
DKS 123.80
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.
128 contracts
88 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 298% | 57.10 | 60.90 | $65.00 | 0.00 | 1.75 | - | - | 1 | 0 |
| 0 | 0 | 0.98 | 277% | 52.10 | 56.00 | $70.00 | 0.00 | 1.30 | - | - | 1 | 0 |
| 0 | 2 | 0.98 | 248% | 47.10 | 51.00 | $75.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 2 | - | - | 41.80 | 45.40 | $80.00 | 0.00 | 2.15 | - | - | 68 | 0 |
| 0 | 0 | 0.99 | 168% | 36.80 | 41.00 | $85.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 136% | 31.80 | 35.90 | $90.00 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.80 | 30.50 | $95.00 | 0.00 | 2.15 | 195% | -0.08 | 1 | 1 |
| 0 | 0 | - | - | 22.40 | 24.70 | $100.00 | 0.00 | 2.15 | 168% | -0.10 | 2 | 12 |
| 0 | 0 | 1.00 | 0% | 17.40 | 20.20 | $105.00 | 0.00 | 0.65 | 136% | -0.11 | 35 | 12 |
| 0 | 8 | 0.96 | 70% | 13.60 | 16.30 | $109.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 4 | 35 | - | - | 12.60 | 14.90 | $110.00 | 0.00 | 0.45 | 65% | -0.04 | 2 | 19 |
| 0 | 46 | 1.00 | 38% | 11.60 | 14.00 | $111.00 | 0.00 | 0.65 | 101% | -0.14 | 27 | 27 |
| 0 | 22 | 0.95 | 58% | 10.60 | 13.30 | $112.00 | 0.05 | 2.20 | 98% | -0.16 | 35 | 29 |
| 0 | 6 | 0.96 | 50% | 9.60 | 12.20 | $113.00 | 0.05 | 2.20 | 92% | -0.16 | 14 | 7 |
| 0 | 6 | 0.93 | 53% | 8.70 | 11.30 | $114.00 | 0.05 | 1.45 | 75% | -0.14 | 6 | 16 |
| 13 | 2 | - | - | 7.80 | 9.60 | $115.00 | 0.05 | 0.65 | 55% | -0.10 | 18 | 67 |
| 0 | 0 | 0.90 | 48% | 7.00 | 9.20 | $116.00 | 0.20 | 1.00 | 59% | -0.14 | 35 | 15 |
| 19 | 83 | 1.00 | 21% | 5.80 | 7.80 | $117.00 | 0.10 | 1.30 | 57% | -0.17 | 22 | 36 |
| 6 | 6 | 0.87 | 41% | 4.90 | 7.40 | $118.00 | 0.45 | 0.75 | 48% | -0.17 | 31 | 37 |
| 5 | 4 | 0.86 | 36% | 4.10 | 6.20 | $119.00 | 0.30 | 1.80 | 55% | -0.24 | 9 | 23 |
| 55 | 12 | 0.74 | 47% | 4.50 | 5.10 | $120.00 | 0.60 | 2.10 | 55% | -0.29 | 53 | 184 |
| 1 | 18 | 0.70 | 43% | 3.30 | 4.50 | $121.00 | 1.00 | 1.50 | 46% | -0.31 | 2 | 62 |
| 11 | 75 | 0.61 | 57% | 2.65 | 5.30 | $122.00 | 1.35 | 1.80 | 45% | -0.37 | 20 | 79 |
| 13 | 24 | 0.56 | 51% | 2.55 | 3.70 | $123.00 | 1.70 | 2.50 | 47% | -0.44 | 19 | 63 |
| 21 | 164 | 0.49 | 44% | 1.80 | 2.60 | $124.00 | 1.75 | 2.70 | 40% | -0.51 | 14 | 292 |
| 115 | 236 | 0.42 | 40% | 1.10 | 2.10 | $125.00 | 2.50 | 4.20 | 51% | -0.56 | 19 | 166 |
| 22 | 108 | 0.36 | 44% | 1.30 | 1.50 | $126.00 | 2.90 | 4.70 | 48% | -0.63 | 5 | 40 |
| 75 | 202 | 0.28 | 40% | 0.55 | 1.25 | $127.00 | 3.80 | 4.40 | 39% | -0.72 | 10 | 74 |
| 47 | 167 | 0.24 | 43% | 0.55 | 1.00 | $128.00 | 4.20 | 6.20 | 48% | -0.74 | 5 | 34 |
| 40 | 66 | 0.24 | 52% | 0.55 | 1.30 | $129.00 | 5.20 | 7.00 | 51% | -0.77 | 2 | 19 |
| 416 | 433 | 0.15 | 44% | 0.40 | 0.50 | $130.00 | 5.70 | 7.90 | 48% | -0.83 | 3 | 198 |
| 29 | 27 | 0.12 | 45% | 0.20 | 0.50 | $131.00 | 6.60 | 8.80 | 50% | -0.85 | 13 | 116 |
| 25 | 35 | 0.10 | 47% | 0.20 | 0.40 | $132.00 | 7.30 | 9.70 | 46% | -0.90 | 1 | 3 |
| 20 | 36 | 0.06 | 43% | 0.10 | 0.20 | $133.00 | 8.10 | 10.60 | 42% | -0.94 | 2 | 7 |
| 29 | 2 | 0.06 | 47% | 0.05 | 0.25 | $134.00 | 9.10 | 11.50 | 42% | -0.96 | 1 | 0 |
| 187 | 74 | 0.04 | 46% | 0.05 | 0.15 | $135.00 | 10.00 | 12.50 | 39% | -0.98 | 5 | 40 |
| 20 | 11 | 0.04 | 50% | 0.00 | 0.35 | $136.00 | 10.90 | 13.60 | 42% | -0.98 | 1 | 1 |
| 14 | 2 | 0.12 | 79% | 0.00 | 1.15 | $137.00 | 12.00 | 14.50 | 45% | -0.98 | 6 | 6 |
| 14 | 5 | 0.05 | 60% | 0.00 | 0.75 | $138.00 | 13.70 | 15.50 | 74% | -0.91 | 4 | 4 |
| 2 | 2 | 0.10 | 81% | 0.00 | 2.15 | $139.00 | 13.90 | 16.80 | 62% | -0.96 | 0 | 0 |
| 337 | 3 | 0.06 | 71% | 0.00 | 0.15 | $140.00 | 14.60 | 18.30 | 72% | -0.94 | 3 | 18 |
| 9 | 2 | 0.04 | 69% | 0.00 | 3.90 | $141.00 | 16.00 | 19.10 | 83% | -0.93 | 0 | 0 |
| 34 | 2 | 0.04 | 74% | 0.00 | 1.90 | $142.00 | 17.10 | 19.80 | 79% | -0.94 | 0 | 0 |
| 39 | 31 | 0.08 | 94% | 0.00 | 2.15 | $143.00 | 17.90 | 20.70 | 69% | -0.97 | 0 | 0 |
| 10 | 1 | 0.05 | 86% | 0.00 | 2.15 | $144.00 | 19.00 | 21.70 | 78% | -0.96 | 0 | 0 |
| 242 | 1 | 0.09 | 105% | 0.00 | 0.60 | $145.00 | 19.30 | 23.20 | 68% | -0.99 | 1 | 0 |
| 0 | 0 | 0.14 | 138% | 0.00 | 2.35 | $146.00 | 21.00 | 23.60 | 77% | -0.98 | 0 | 0 |
| 0 | 0 | 0.14 | 140% | 0.00 | 2.15 | $147.00 | 22.60 | 24.70 | 108% | -0.93 | 0 | 0 |
| 0 | 0 | 0.07 | 110% | 0.00 | 2.35 | $148.00 | 23.00 | 25.60 | 83% | -0.98 | 0 | 0 |
| 0 | 0 | 0.13 | 146% | 0.00 | 2.15 | $149.00 | 24.00 | 26.70 | 92% | -0.97 | 0 | 0 |
| 59 | 1 | 0.08 | 122% | 0.00 | 1.00 | $150.00 | 24.70 | 27.80 | 80% | -0.99 | 14 | 0 |
| 0 | 0 | 0.06 | 123% | 0.00 | 2.15 | $152.50 | 27.20 | 30.30 | 86% | -0.99 | 2 | 0 |
| 2 | 1 | 0.09 | 149% | 0.00 | 2.15 | $155.00 | 30.00 | 32.70 | 108% | -0.97 | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 2.55 | $157.50 | 33.00 | 35.20 | 135% | -0.95 | 0 | 0 |
| 13 | 1 | 0.07 | 152% | 0.00 | 0.50 | $160.00 | 35.00 | 38.20 | 142% | -0.95 | 10 | 1 |
| 0 | 0 | 0.10 | 197% | 0.00 | 2.15 | $165.00 | 39.90 | 42.70 | 125% | -0.98 | 5 | 0 |
| 0 | 0 | 0.09 | 211% | 0.00 | 2.15 | $170.00 | 44.80 | 48.10 | 156% | -0.97 | 1 | 0 |
| 0 | 0 | 0.09 | 223% | 0.00 | 2.15 | $175.00 | 49.80 | 53.20 | 173% | -0.96 | 0 | 0 |
| 0 | 0 | 0.08 | 234% | 0.00 | 2.15 | $180.00 | 54.70 | 57.90 | 159% | -0.99 | 10 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $185.00 | 60.00 | 62.60 | 168% | -0.99 | 1 | 0 |
| 11 | 1 | - | - | 0.00 | 1.75 | $190.00 | 65.00 | 67.60 | 177% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $195.00 | 70.00 | 72.50 | 172% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $200.00 | 74.90 | 77.70 | 194% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $205.00 | 80.00 | 82.60 | 203% | -0.99 | 0 | 0 |