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
DOW 28.27
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.
64 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.93 | 277% | 9.20 | 9.90 | $19.00 | 0.00 | 1.33 | - | - | 0 | 0 |
| 0 | 2 | 0.96 | 199% | 8.00 | 8.75 | $20.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 7 | - | - | 6.25 | 7.70 | $21.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 5 | 0.98 | 123% | 6.00 | 6.60 | $22.00 | 0.00 | 0.75 | - | - | 10 | 10 |
| 10 | 4 | 0.97 | 105% | 5.00 | 5.60 | $23.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 25 | 2 | 0.97 | 86% | 4.05 | 4.55 | $24.00 | 0.00 | 1.34 | 155% | -0.14 | 30 | 30 |
| 1 | 1 | 0.90 | 92% | 3.20 | 3.60 | $25.00 | 0.00 | 0.07 | 139% | -0.18 | 18 | 394 |
| 0 | 1 | 0.87 | 73% | 2.04 | 2.79 | $26.00 | 0.00 | 0.06 | 50% | -0.05 | 18 | 335 |
| 0 | 0 | 0.86 | 59% | 1.47 | 2.34 | $26.50 | 0.02 | 0.09 | 45% | -0.08 | 15 | 96 |
| 19 | 38 | 0.79 | 57% | 1.33 | 1.64 | $27.00 | 0.10 | 0.13 | 44% | -0.16 | 76 | 1,200 |
| 0 | 2 | 0.72 | 46% | 0.74 | 1.30 | $27.50 | 0.13 | 0.25 | 40% | -0.25 | 259 | 610 |
| 14 | 201 | 0.61 | 36% | 0.42 | 0.74 | $28.00 | 0.31 | 0.41 | 40% | -0.40 | 157 | 1,667 |
| 57 | 286 | 0.44 | 44% | 0.40 | 0.46 | $28.50 | 0.54 | 0.66 | 39% | -0.57 | 20 | 136 |
| 319 | 276 | 0.29 | 42% | 0.16 | 0.30 | $29.00 | 0.80 | 1.03 | 37% | -0.73 | 125 | 556 |
| 145 | 305 | 0.22 | 49% | 0.08 | 0.28 | $29.50 | 1.14 | 1.56 | 42% | -0.83 | 9 | 168 |
| 1,026 | 123 | 0.11 | 45% | 0.05 | 0.10 | $30.00 | 1.65 | 1.88 | 37% | -0.93 | 22 | 133 |
| 858 | 71 | 0.05 | 44% | 0.02 | 0.04 | $30.50 | 1.95 | 2.68 | 55% | -0.90 | 1 | 25 |
| 430 | 110 | 0.03 | 46% | 0.01 | 0.02 | $31.00 | 2.49 | 2.82 | - | - | 32 | 182 |
| 850 | 49 | 0.03 | 52% | 0.00 | 0.01 | $31.50 | 2.85 | 3.70 | 62% | -0.95 | 1 | 1 |
| 461 | 143 | 0.02 | 58% | 0.00 | 0.02 | $32.00 | 3.50 | 4.05 | 69% | -0.95 | 2 | 17 |
| 76 | 5 | 0.09 | 94% | 0.00 | 0.03 | $32.50 | 4.00 | 4.55 | 76% | -0.95 | 0 | 0 |
| 285 | 14 | 0.04 | 84% | 0.00 | 0.01 | $33.00 | 4.55 | 4.80 | - | - | 8 | 37 |
| 1 | 1 | 0.10 | 118% | 0.00 | 3.80 | $33.50 | 5.05 | 5.65 | 111% | -0.92 | 0 | 0 |
| 160 | 4 | 0.06 | 107% | 0.00 | 0.03 | $34.00 | 5.55 | 6.05 | 104% | -0.95 | 2 | 42 |
| 0 | 0 | - | - | 0.00 | 3.80 | $34.50 | 6.00 | 6.75 | 131% | -0.92 | 2 | 0 |
| 1,097 | 7 | 0.02 | 95% | 0.00 | 0.32 | $35.00 | 6.50 | 7.15 | 124% | -0.94 | 1 | 5 |
| 227 | 1 | 0.04 | 130% | 0.00 | 0.14 | $36.00 | 7.55 | 8.40 | 169% | -0.89 | 2 | 1 |
| 20 | 20 | 0.06 | 157% | 0.00 | 0.75 | $37.00 | 8.45 | 9.30 | 163% | -0.93 | 1 | 1 |
| 37 | 1 | 0.05 | 159% | 0.00 | 0.75 | $38.00 | 9.20 | 10.45 | 161% | -0.95 | 2 | 0 |
| 0 | 0 | 0.11 | 228% | 0.00 | 0.95 | $39.00 | 10.20 | 11.95 | 227% | -0.89 | 6 | 0 |
| 0 | 0 | 0.06 | 200% | 0.00 | 0.75 | $40.00 | 11.45 | 12.75 | 244% | -0.89 | 11 | 0 |
| 2 | 1 | - | - | 0.00 | 0.07 | $41.00 | 12.40 | 13.65 | 244% | -0.91 | 11 | 0 |