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
EAT 200.98
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.
88 contracts
58 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.99 | 210% | 130.20 | 133.40 | $70.00 | 0.00 | 1.70 | 201% | -0.01 | 0 | 0 |
| 1 | 1 | 0.99 | 193% | 125.20 | 128.30 | $75.00 | 0.00 | 1.70 | 217% | -0.02 | 1 | 2 |
| 5 | 5 | 0.99 | 163% | 119.50 | 123.40 | $80.00 | 0.00 | 1.70 | 177% | -0.01 | 1 | 3 |
| 1 | 1 | 0.99 | 155% | 114.60 | 118.40 | $85.00 | 0.00 | 1.70 | 188% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 153% | 109.90 | 113.40 | $90.00 | 0.00 | 1.70 | 152% | -0.01 | 10 | 11 |
| 0 | 0 | 0.99 | 134% | 104.60 | 108.40 | $95.00 | 0.00 | 1.75 | 143% | -0.01 | 1 | 1 |
| 3 | 2 | 0.99 | 128% | 99.60 | 103.50 | $100.00 | 0.00 | 1.90 | 134% | -0.01 | 1 | 13 |
| 3 | 1 | 0.98 | 132% | 95.30 | 98.30 | $105.00 | 0.00 | 1.75 | 126% | -0.02 | 1 | 4 |
| 0 | 0 | 0.99 | 108% | 89.50 | 93.50 | $110.00 | 0.00 | 1.15 | 118% | -0.02 | 3 | 4 |
| 1 | 1 | 0.98 | 120% | 85.40 | 88.50 | $115.00 | 0.00 | 15.00 | 109% | -0.02 | 1 | 8 |
| 4 | 3 | 0.97 | 115% | 80.30 | 83.90 | $120.00 | 0.00 | 15.00 | 121% | -0.04 | 1 | 4 |
| 6 | 5 | 0.98 | 92% | 74.70 | 78.60 | $125.00 | 0.00 | 0.95 | 99% | -0.02 | 0 | 0 |
| 10 | 5 | 0.98 | 85% | 69.70 | 73.60 | $130.00 | 0.00 | 1.85 | 90% | -0.02 | 10 | 13 |
| 3 | 1 | 0.96 | 91% | 65.20 | 69.00 | $135.00 | 0.00 | 15.00 | 83% | -0.02 | 4 | 6 |
| 9 | 4 | 0.96 | 84% | 60.50 | 63.70 | $140.00 | 0.00 | 15.00 | 75% | -0.02 | 1 | 4 |
| 8 | 5 | 0.98 | 67% | 54.70 | 58.70 | $145.00 | 0.00 | 15.00 | 73% | -0.03 | 1 | 2 |
| 0 | 20 | 0.95 | 73% | 50.70 | 53.80 | $150.00 | 0.00 | 1.80 | 63% | -0.03 | 2 | 10 |
| 3 | 1 | 0.94 | 68% | 45.60 | 49.00 | $155.00 | 0.00 | 2.05 | 69% | -0.06 | 3 | 50 |
| 20 | 7 | 0.93 | 64% | 41.00 | 44.20 | $160.00 | 0.15 | 0.95 | 54% | -0.04 | 124 | 48 |
| 9 | 1 | 0.92 | 58% | 36.30 | 39.00 | $165.00 | 0.40 | 1.20 | 53% | -0.06 | 1 | 8 |
| 19 | 1 | 0.90 | 53% | 31.70 | 34.00 | $170.00 | 0.60 | 2.35 | 54% | -0.10 | 4 | 27 |
| 2 | 1 | 0.86 | 53% | 27.20 | 29.90 | $175.00 | 1.00 | 2.50 | 50% | -0.13 | 1 | 4 |
| 18 | 10 | 0.81 | 53% | 22.90 | 26.30 | $180.00 | 1.65 | 2.70 | 46% | -0.16 | 13 | 54 |
| 18 | 6 | 0.76 | 50% | 19.10 | 21.90 | $185.00 | 2.50 | 4.30 | 47% | -0.22 | 5 | 45 |
| 19 | 11 | 0.70 | 47% | 15.30 | 17.70 | $190.00 | 3.60 | 5.30 | 44% | -0.29 | 21 | 37 |
| 26 | 22 | 0.63 | 48% | 12.50 | 14.50 | $195.00 | 5.30 | 7.10 | 44% | -0.37 | 20 | 106 |
| 141 | 1 | 0.55 | 47% | 9.60 | 11.80 | $200.00 | 7.80 | 9.30 | 44% | -0.45 | 4 | 318 |
| 271 | 20 | 0.39 | 47% | 5.70 | 7.10 | $210.00 | 13.40 | 15.20 | 44% | -0.62 | 24 | 66 |
| 48 | 16 | 0.25 | 47% | 2.90 | 4.10 | $220.00 | 20.40 | 22.40 | 42% | -0.78 | 2 | 138 |
| 363 | 57 | 0.13 | 44% | 1.15 | 1.85 | $230.00 | 28.40 | 31.10 | 40% | -0.90 | 1 | 30 |
| 70 | 14 | 0.07 | 44% | 0.40 | 1.05 | $240.00 | 37.50 | 40.30 | - | - | 1 | 2 |
| 66 | 3 | 0.04 | 46% | 0.00 | 0.95 | $250.00 | 47.20 | 50.10 | - | - | 10 | 18 |
| 192 | 137 | 0.02 | 47% | 0.00 | 0.30 | $260.00 | 56.50 | 60.40 | - | - | 3 | 0 |
| 54 | 13 | 0.03 | 58% | 0.05 | 0.65 | $270.00 | 66.80 | 70.80 | - | - | 1 | 0 |
| 57 | 1 | 0.04 | 70% | 0.00 | 0.45 | $280.00 | 76.50 | 80.60 | - | - | 0 | 0 |
| 45 | 1 | 0.03 | 69% | 0.00 | 1.75 | $290.00 | 86.80 | 90.70 | - | - | 1 | 0 |
| 45 | 1 | 0.03 | 76% | 0.00 | 1.80 | $300.00 | 96.80 | 100.00 | - | - | 0 | 0 |
| 79 | 1 | 0.03 | 81% | 0.00 | 15.00 | $310.00 | 106.80 | 110.70 | - | - | 0 | 0 |
| 33 | 14 | 0.02 | 86% | 0.00 | 0.75 | $320.00 | 116.80 | 120.00 | - | - | 4 | 0 |
| 1 | 1 | 0.02 | 89% | 0.00 | 1.15 | $330.00 | 126.80 | 130.00 | - | - | 1 | 0 |
| 0 | 0 | 0.02 | 95% | 0.00 | 15.00 | $340.00 | 136.80 | 140.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 122% | 0.00 | 0.95 | $350.00 | 146.80 | 150.00 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 105% | 0.00 | 1.50 | $360.00 | 156.80 | 160.00 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 124% | 0.00 | 1.70 | $370.00 | 166.80 | 170.00 | - | - | 0 | 0 |