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
EEM 68.86
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.
62 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 49 | 0.96 | 207% | 15.65 | 16.50 | $53.00 | 0.00 | 0.07 | - | - | 0 | 0 |
| 0 | 60 | - | - | 14.60 | 15.00 | $54.00 | 0.00 | 10.00 | 155% | -0.02 | 6 | 2 |
| 0 | 75 | - | - | 13.65 | 14.05 | $55.00 | 0.00 | 0.02 | 151% | -0.02 | 20 | 7 |
| 0 | 69 | - | - | 12.50 | 13.05 | $56.00 | 0.00 | 0.02 | 141% | -0.02 | 4 | 11 |
| 0 | 87 | - | - | 11.65 | 12.05 | $57.00 | 0.00 | 10.00 | 133% | -0.03 | 6 | 9 |
| 0 | 49 | 1.00 | 82% | 10.75 | 11.00 | $58.00 | 0.00 | 0.02 | 126% | -0.03 | 2 | 13 |
| 0 | 27 | 0.98 | 105% | 9.75 | 10.10 | $59.00 | 0.00 | 10.00 | 111% | -0.03 | 6 | 5 |
| 0 | 27 | 1.00 | 66% | 8.75 | 9.00 | $60.00 | 0.00 | 10.00 | 83% | -0.01 | 22 | 6 |
| 0 | 0 | 1.00 | 58% | 7.75 | 8.00 | $61.00 | 0.00 | 0.02 | 83% | -0.03 | 2 | 4 |
| 0 | 6 | 1.00 | 51% | 6.75 | 7.00 | $62.00 | 0.00 | 0.07 | 75% | -0.03 | 2 | 5 |
| 0 | 4 | 1.00 | 43% | 5.75 | 6.00 | $63.00 | 0.00 | 0.08 | 68% | -0.04 | 2 | 1 |
| 0 | 4 | 1.00 | 36% | 4.75 | 5.00 | $64.00 | 0.00 | 0.05 | 53% | -0.03 | 4 | 0 |
| 1 | 5 | 0.97 | 41% | 3.80 | 4.00 | $65.00 | 0.01 | 0.03 | 39% | -0.02 | 16 | 6 |
| 5 | 8 | 0.97 | 29% | 2.78 | 3.00 | $66.00 | 0.01 | 0.07 | 34% | -0.05 | 10 | 3,436 |
| 74 | 2 | 0.92 | 25% | 1.81 | 2.03 | $67.00 | 0.05 | 0.13 | 30% | -0.11 | 3 | 85 |
| 36 | 5 | 0.75 | 26% | 1.05 | 1.12 | $68.00 | 0.15 | 0.18 | 23% | -0.23 | 21 | 48 |
| 8 | 20 | 0.46 | 22% | 0.37 | 0.45 | $69.00 | 0.47 | 0.58 | 21% | -0.54 | 6 | 2 |
| 2 | 2 | 0.17 | 22% | 0.08 | 0.13 | $70.00 | 1.15 | 1.36 | 23% | -0.81 | 1 | 0 |
| 0 | 0 | 0.06 | 25% | 0.01 | 0.06 | $71.00 | 2.06 | 2.28 | 26% | -0.94 | 0 | 0 |
| 0 | 0 | 0.08 | 41% | 0.00 | 10.00 | $72.00 | 3.00 | 3.30 | 31% | -0.97 | 0 | 0 |
| 0 | 0 | 0.08 | 53% | 0.00 | 3.80 | $73.00 | 4.00 | 4.30 | 39% | -0.98 | 0 | 0 |
| 0 | 0 | 0.06 | 60% | 0.00 | 10.00 | $74.00 | 4.05 | 6.55 | 71% | -0.90 | 0 | 0 |
| 0 | 0 | 0.06 | 70% | 0.00 | 3.80 | $75.00 | 6.00 | 6.90 | 96% | -0.87 | 0 | 0 |
| 0 | 0 | 0.05 | 77% | 0.00 | 10.00 | $76.00 | 6.05 | 8.55 | 90% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $77.00 | 7.05 | 9.55 | 100% | -0.93 | 5 | 5 |
| 0 | 0 | - | - | 0.00 | 10.00 | $78.00 | 8.75 | 10.55 | 144% | -0.86 | 5 | 5 |
| 0 | 0 | - | - | 0.00 | 10.00 | $79.00 | 9.10 | 11.55 | 120% | -0.93 | 10 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $80.00 | 10.30 | 12.55 | 140% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $81.00 | 12.00 | 12.25 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $82.00 | 13.00 | 13.30 | 99% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 10.00 | $83.00 | 13.05 | 15.55 | 146% | -0.95 | 2 | 0 |