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
DLLL 37.83
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.
82 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 22.30 | 23.30 | $15.00 | 0.00 | 0.50 | 236% | -0.03 | 29 | 23 |
| 22 | 22 | - | - | 21.30 | 22.30 | $16.00 | 0.00 | 0.50 | 206% | -0.03 | 3 | 7 |
| 0 | 0 | - | - | 20.30 | 21.30 | $17.00 | 0.00 | 0.50 | 213% | -0.04 | 1 | 6 |
| 8 | 8 | - | - | 19.30 | 20.30 | $18.00 | 0.00 | 0.50 | 155% | -0.02 | 22 | 20 |
| 2 | 1 | - | - | 18.30 | 19.20 | $19.00 | 0.00 | 0.50 | 159% | -0.03 | 3 | 6 |
| 16 | 10 | 1.00 | 101% | 17.40 | 18.40 | $20.00 | 0.00 | 0.55 | 168% | -0.05 | 2 | 58 |
| 7 | 10 | 1.00 | 0% | 16.30 | 17.40 | $21.00 | 0.00 | 0.60 | 161% | -0.05 | 1 | 31 |
| 9 | 7 | 0.98 | 115% | 15.50 | 16.50 | $22.00 | 0.00 | 0.50 | 130% | -0.04 | 7 | 42 |
| 36 | 5 | 0.97 | 112% | 14.60 | 15.50 | $23.00 | 0.00 | 0.60 | 132% | -0.05 | 1 | 17 |
| 11 | 8 | 0.97 | 104% | 13.60 | 14.50 | $24.00 | 0.05 | 0.75 | 128% | -0.06 | 2 | 20 |
| 12 | 7 | 0.94 | 112% | 12.70 | 13.70 | $25.00 | 0.20 | 0.60 | 118% | -0.07 | 16 | 87 |
| 26 | 2 | 0.92 | 117% | 11.90 | 12.90 | $26.00 | 0.40 | 1.00 | 130% | -0.10 | 5 | 59 |
| 15 | 1 | 0.90 | 114% | 11.00 | 12.00 | $27.00 | 0.55 | 0.95 | 122% | -0.11 | 3 | 11 |
| 20 | 1 | 0.88 | 112% | 10.10 | 11.20 | $28.00 | 0.80 | 1.10 | 121% | -0.13 | 2 | 48 |
| 14 | 1 | 0.85 | 113% | 9.50 | 10.30 | $29.00 | 0.90 | 1.50 | 122% | -0.16 | 14 | 52 |
| 81 | 1 | 0.83 | 115% | 8.70 | 9.60 | $30.00 | 1.00 | 1.50 | 115% | -0.18 | 5 | 181 |
| 3 | 3 | 0.80 | 115% | 8.00 | 8.90 | $31.00 | 1.45 | 2.40 | 127% | -0.22 | 4 | 22 |
| 59 | 1 | 0.76 | 113% | 7.30 | 8.20 | $32.00 | 1.70 | 2.30 | 118% | -0.24 | 7 | 48 |
| 27 | 2 | 0.73 | 115% | 6.70 | 7.60 | $33.00 | 2.05 | 2.75 | 120% | -0.27 | 6 | 30 |
| 11 | 20 | 0.70 | 116% | 6.10 | 7.00 | $34.00 | 2.35 | 3.10 | 118% | -0.31 | 5 | 31 |
| 82 | 22 | 0.66 | 114% | 5.50 | 6.40 | $35.00 | 2.90 | 3.40 | 117% | -0.34 | 46 | 189 |
| 37 | 12 | 0.63 | 115% | 5.10 | 5.90 | $36.00 | 3.30 | 4.10 | 118% | -0.37 | 106 | 13 |
| 130 | 42 | 0.59 | 114% | 4.50 | 5.40 | $37.00 | 4.00 | 4.50 | 120% | -0.41 | 19 | 59 |
| 15 | 20 | 0.56 | 118% | 4.10 | 5.10 | $38.00 | 4.30 | 5.10 | 119% | -0.44 | 13 | 8 |
| 53 | 24 | 0.52 | 116% | 3.70 | 4.60 | $39.00 | 4.80 | 5.70 | 117% | -0.48 | 1 | 8 |
| 111 | 48 | 0.49 | 115% | 3.20 | 4.30 | $40.00 | 5.50 | 6.30 | 117% | -0.51 | 8 | 23 |
| 4 | 1 | 0.46 | 115% | 3.00 | 3.70 | $41.00 | 6.20 | 7.00 | 119% | -0.54 | 2 | 2 |
| 12 | 13 | 0.43 | 116% | 2.65 | 3.40 | $42.00 | 6.80 | 7.80 | 121% | -0.57 | 2 | 13 |
| 16 | 2 | 0.40 | 118% | 2.35 | 3.30 | $43.00 | 7.60 | 8.40 | 121% | -0.60 | 0 | 0 |
| 22 | 11 | 0.37 | 116% | 2.15 | 2.85 | $44.00 | 8.30 | 9.20 | 120% | -0.62 | 0 | 0 |
| 130 | 19 | 0.34 | 115% | 1.80 | 2.65 | $45.00 | 9.10 | 10.00 | 122% | -0.65 | 3 | 185 |
| 28 | 11 | 0.32 | 117% | 1.60 | 2.55 | $46.00 | 9.90 | 10.70 | 121% | -0.67 | 0 | 0 |
| 2 | 22 | 0.29 | 116% | 1.40 | 2.15 | $47.00 | 10.70 | 11.50 | 123% | -0.70 | 0 | 0 |
| 0 | 1 | 0.27 | 116% | 1.25 | 2.00 | $48.00 | 11.50 | 12.40 | 125% | -0.72 | 0 | 0 |
| 13 | 3 | 0.26 | 120% | 1.25 | 1.95 | $49.00 | 12.30 | 13.20 | 123% | -0.74 | 0 | 0 |
| 51 | 7 | 0.22 | 114% | 1.00 | 1.55 | $50.00 | 13.20 | 14.10 | 125% | -0.75 | 1 | 417 |
| 7 | 10 | 0.21 | 118% | 0.85 | 1.65 | $51.00 | 14.00 | 14.90 | 123% | -0.78 | 0 | 0 |
| 0 | 0 | 0.20 | 121% | 0.75 | 1.60 | $52.00 | 14.80 | 15.90 | 124% | -0.79 | 0 | 0 |
| 0 | 0 | 0.18 | 120% | 0.65 | 1.35 | $53.00 | 15.80 | 16.70 | 126% | -0.81 | 0 | 0 |
| 27 | 1 | 0.16 | 120% | 0.55 | 1.25 | $54.00 | 16.70 | 17.60 | 127% | -0.82 | 15 | 15 |
| 49 | 4 | 0.15 | 120% | 0.50 | 1.15 | $55.00 | 17.60 | 18.60 | 130% | -0.83 | 1 | 16 |