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
EDC 84.66
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.
84 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 2 | - | - | 52.70 | 55.80 | $30.00 | 0.00 | 1.75 | 212% | -0.01 | 2 | 82 |
| 3 | 6 | - | - | 47.70 | 50.70 | $35.00 | 0.00 | 1.75 | 186% | -0.02 | 2 | 49 |
| 3 | 15 | - | - | 42.60 | 45.40 | $40.00 | 0.00 | 0.40 | 152% | -0.02 | 2 | 64 |
| 5 | 1 | - | - | 37.70 | 40.40 | $45.00 | 0.05 | 0.70 | 140% | -0.03 | 1 | 20 |
| 6 | 6 | - | - | 32.70 | 35.40 | $50.00 | 0.15 | 0.50 | 116% | -0.03 | 2 | 37 |
| 14 | 6 | - | - | 27.70 | 30.40 | $55.00 | 0.30 | 0.55 | 103% | -0.04 | 2 | 9 |
| 20 | 2 | - | - | 22.60 | 25.30 | $60.00 | 0.40 | 0.65 | 91% | -0.06 | 1 | 102 |
| 6 | 2 | - | - | 19.50 | 21.50 | $64.00 | 0.50 | 1.25 | 87% | -0.09 | 1 | 11 |
| 16 | 1 | - | - | 18.00 | 20.60 | $65.00 | 0.60 | 1.35 | 86% | -0.10 | 1 | 33 |
| 5 | 10 | 1.00 | 0% | 17.80 | 19.70 | $66.00 | 0.70 | 1.45 | 86% | -0.11 | 1 | 4 |
| 5 | 2 | 0.98 | 46% | 16.90 | 18.80 | $67.00 | 0.95 | 1.20 | 82% | -0.11 | 1 | 3 |
| 13 | 8 | - | - | 15.20 | 17.90 | $68.00 | 0.95 | 1.55 | 81% | -0.13 | 1 | 2 |
| 12 | 10 | 1.00 | 0% | 14.30 | 17.10 | $69.00 | 0.65 | 1.80 | 77% | -0.13 | 1 | 4 |
| 84 | 1 | 0.98 | 38% | 13.50 | 16.20 | $70.00 | 1.20 | 1.90 | 79% | -0.15 | 1 | 16 |
| 9 | 1 | 0.95 | 44% | 12.60 | 15.40 | $71.00 | 1.30 | 2.25 | 79% | -0.17 | 1 | 3 |
| 10 | 10 | 0.91 | 50% | 12.00 | 14.60 | $72.00 | 0.85 | 2.45 | 73% | -0.17 | 4 | 8 |
| 12 | 2 | 0.89 | 50% | 11.00 | 13.80 | $73.00 | 1.60 | 2.75 | 79% | -0.20 | 1 | 10 |
| 15 | 1 | 0.84 | 57% | 10.90 | 13.00 | $74.00 | 2.20 | 2.90 | 79% | -0.22 | 1 | 2 |
| 14 | 3 | 0.84 | 51% | 9.50 | 12.20 | $75.00 | 2.30 | 3.40 | 79% | -0.24 | 1 | 17 |
| 14 | 3 | 0.82 | 49% | 8.70 | 11.10 | $76.00 | 1.85 | 3.80 | 74% | -0.25 | 1 | 2 |
| 12 | 10 | 0.79 | 51% | 8.00 | 10.50 | $77.00 | 2.90 | 4.10 | 79% | -0.28 | 1 | 2 |
| 35 | 1 | 0.73 | 59% | 8.30 | 10.00 | $78.00 | 3.10 | 4.40 | 78% | -0.30 | 0 | 0 |
| 27 | 10 | 0.73 | 49% | 6.80 | 8.70 | $79.00 | 3.60 | 4.80 | 79% | -0.33 | 0 | 0 |
| 63 | 2 | 0.68 | 54% | 6.30 | 8.60 | $80.00 | 3.90 | 5.20 | 77% | -0.35 | 2 | 14 |
| 23 | 3 | 0.65 | 56% | 5.90 | 8.10 | $81.00 | 4.30 | 5.70 | 77% | -0.37 | 2 | 1 |
| 46 | 1 | 0.62 | 55% | 5.10 | 7.60 | $82.00 | 4.70 | 6.20 | 77% | -0.39 | 2 | 2 |
| 49 | 3 | 0.59 | 54% | 4.50 | 7.00 | $83.00 | 5.30 | 6.90 | 79% | -0.42 | 2 | 1 |
| 58 | 1 | 0.55 | 54% | 3.90 | 6.50 | $84.00 | 5.90 | 7.40 | 80% | -0.44 | 10 | 10 |
| 81 | 29 | 0.53 | 65% | 5.40 | 5.80 | $85.00 | 6.30 | 8.70 | 84% | -0.46 | 1 | 41 |
| 118 | 7 | 0.39 | 64% | 2.80 | 4.30 | $90.00 | 9.10 | 11.10 | 79% | -0.57 | 51 | 25 |
| 115 | 47 | 0.28 | 64% | 2.10 | 2.40 | $95.00 | 12.90 | 14.50 | 80% | -0.67 | 228 | 107 |
| 270 | 1 | 0.13 | 53% | 0.05 | 1.40 | $100.00 | 16.70 | 18.70 | 82% | -0.75 | 105 | 91 |
| 171 | 4 | 0.10 | 60% | 0.25 | 0.95 | $105.00 | 21.30 | 23.50 | 90% | -0.79 | 4 | 113 |
| 49 | 1 | 0.06 | 62% | 0.20 | 0.55 | $110.00 | 25.50 | 28.40 | 94% | -0.83 | 1 | 138 |
| 25 | 3 | 0.07 | 74% | 0.00 | 1.75 | $115.00 | 30.20 | 32.70 | 94% | -0.87 | 4 | 193 |
| 41 | 18 | 0.06 | 80% | 0.00 | 1.75 | $120.00 | 34.40 | 38.00 | 97% | -0.90 | 164 | 88 |
| 48 | 7 | 0.10 | 105% | 0.00 | 1.75 | $125.00 | 40.30 | 43.00 | 115% | -0.87 | 2 | 209 |
| 116 | 1 | 0.09 | 112% | 0.00 | 1.75 | $130.00 | 44.00 | 48.00 | 108% | -0.92 | 4 | 21 |
| 311 | 18 | 0.06 | 104% | 0.00 | 1.75 | $135.00 | 49.10 | 53.00 | 116% | -0.92 | 8 | 22 |
| 7 | 1 | 0.05 | 109% | 0.00 | 1.75 | $140.00 | 53.90 | 57.30 | 106% | -0.96 | 4 | 2 |
| 13 | 1 | 0.08 | 129% | 0.00 | 1.75 | $145.00 | 59.10 | 63.00 | 129% | -0.93 | 0 | 0 |
| 3 | 2 | 0.04 | 119% | 0.00 | 1.75 | $150.00 | 64.00 | 67.80 | 130% | -0.94 | 1 | 1 |