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
DRAM 61.59
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.
76 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 333% | 19.25 | 20.70 | $42.00 | 0.00 | 0.20 | - | - | 6 | 0 |
| 0 | 1 | - | - | 17.85 | 19.25 | $43.00 | 0.00 | 0.27 | - | - | 0 | 0 |
| 0 | 1 | - | - | 16.90 | 18.25 | $44.00 | 0.00 | 0.27 | 266% | -0.04 | 1 | 1 |
| 0 | 17 | 1.00 | 0% | 15.95 | 17.25 | $45.00 | 0.00 | 0.22 | 252% | -0.04 | 6 | 6 |
| 12 | 17 | 1.00 | 0% | 14.90 | 16.30 | $46.00 | 0.00 | 0.28 | 210% | -0.03 | 0 | 0 |
| 0 | 20 | 0.98 | 180% | 14.10 | 15.25 | $47.00 | 0.00 | 0.29 | 199% | -0.03 | 1 | 3 |
| 0 | 20 | 0.96 | 197% | 13.65 | 14.85 | $47.50 | 0.00 | 0.29 | 193% | -0.03 | 0 | 0 |
| 0 | 4 | 0.97 | 185% | 13.10 | 14.35 | $48.00 | 0.00 | 0.23 | 173% | -0.02 | 6 | 10 |
| 0 | 4 | 0.97 | 172% | 12.65 | 13.75 | $48.50 | 0.00 | 0.22 | 172% | -0.03 | 7 | 32 |
| 3 | 3 | 1.00 | 0% | 11.90 | 13.30 | $49.00 | 0.00 | 0.27 | 175% | -0.04 | 16 | 17 |
| 1 | 2 | 0.94 | 194% | 11.45 | 13.25 | $49.50 | 0.00 | 0.26 | 166% | -0.04 | 2 | 2 |
| 1 | 2 | 0.95 | 176% | 11.30 | 12.30 | $50.00 | 0.00 | 0.13 | 160% | -0.04 | 14 | 29 |
| 12 | 1 | 1.00 | 0% | 9.90 | 11.30 | $51.00 | 0.00 | 0.09 | 114% | -0.01 | 6 | 436 |
| 5 | 5 | 0.99 | 101% | 8.85 | 10.40 | $52.00 | 0.00 | 0.04 | 136% | -0.05 | 1 | 3,220 |
| 1 | 1 | - | - | 7.85 | 8.95 | $53.00 | 0.01 | 0.03 | 91% | -0.01 | 19 | 102 |
| 12 | 3 | 0.92 | 128% | 7.25 | 8.45 | $54.00 | 0.00 | 0.03 | 78% | -0.01 | 27 | 108 |
| 427 | 21 | 0.94 | 97% | 6.55 | 6.90 | $55.00 | 0.02 | 0.10 | 84% | -0.04 | 149 | 1,122 |
| 31 | 13 | 0.89 | 107% | 5.40 | 6.40 | $56.00 | 0.04 | 0.05 | 69% | -0.03 | 236 | 193 |
| 86 | 13 | 0.88 | 87% | 4.40 | 5.30 | $57.00 | 0.06 | 0.07 | 63% | -0.05 | 2,000 | 423 |
| 408 | 115 | 0.87 | 71% | 3.65 | 4.00 | $58.00 | 0.08 | 0.14 | 58% | -0.08 | 1,561 | 79 |
| 1,311 | 176 | 0.84 | 58% | 2.83 | 2.86 | $59.00 | 0.24 | 0.25 | 58% | -0.16 | 2,597 | 106 |
| 5,109 | 664 | 0.74 | 56% | 2.04 | 2.06 | $60.00 | 0.44 | 0.45 | 56% | -0.26 | 844 | 91 |
| 2,513 | 977 | 0.60 | 55% | 1.37 | 1.39 | $61.00 | 0.77 | 0.78 | 55% | -0.40 | 629 | 54 |
| 399 | 1,602 | 0.45 | 55% | 0.85 | 0.87 | $62.00 | 1.24 | 1.27 | 55% | -0.55 | 120 | 11 |
| 1,338 | 2,286 | 0.30 | 54% | 0.49 | 0.50 | $63.00 | 1.87 | 1.90 | 54% | -0.70 | 13 | 1 |
| 565 | 3,694 | 0.19 | 54% | 0.26 | 0.27 | $64.00 | 2.65 | 2.67 | 54% | -0.81 | 12 | 1 |
| 224 | 1,610 | 0.11 | 55% | 0.13 | 0.14 | $65.00 | 3.15 | 3.60 | - | - | 1 | 0 |
| 10 | 1,517 | 0.07 | 60% | 0.06 | 0.11 | $66.00 | 4.05 | 5.00 | 66% | -0.91 | 0 | 0 |
| 3 | 972 | 0.04 | 61% | 0.00 | 0.05 | $67.00 | 5.30 | 6.20 | 101% | -0.85 | 0 | 0 |
| 235 | 50 | 0.01 | 60% | 0.01 | 0.02 | $68.00 | 6.30 | 6.60 | 72% | -0.96 | 1 | 0 |
| 22 | 77 | 0.02 | 69% | 0.00 | 0.05 | $69.00 | 6.80 | 8.10 | 81% | -0.97 | 3 | 0 |
| 20 | 2 | 0.03 | 91% | 0.00 | 0.09 | $70.00 | 8.15 | 9.10 | 120% | -0.91 | 4 | 3 |
| 1 | 1 | 0.08 | 127% | 0.00 | 0.21 | $71.00 | 9.15 | 10.20 | 136% | -0.91 | 0 | 0 |
| 8 | 8 | 0.05 | 121% | 0.00 | 0.14 | $72.00 | 10.05 | 11.15 | 137% | -0.93 | 0 | 0 |
| 1 | 2 | 0.09 | 156% | 0.00 | 0.27 | $73.00 | 10.90 | 12.20 | 135% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.63 | $74.00 | 12.05 | 13.20 | 158% | -0.93 | 0 | 0 |
| 416 | 414 | - | - | 0.00 | 0.04 | $75.00 | 12.70 | 13.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.60 | $76.00 | 13.70 | 15.20 | 133% | -0.98 | 0 | 0 |