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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
EL 96.09
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.
112 contracts
71 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.98 | 324% | 44.30 | 48.40 | $50.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 1 | 2 | 0.99 | 257% | 39.30 | 43.20 | $55.00 | 0.00 | 2.60 | - | - | 1 | 0 |
| 0 | 2 | 0.98 | 221% | 34.30 | 38.20 | $60.00 | 0.00 | 0.40 | 280% | -0.04 | 1 | 0 |
| 1 | 2 | 0.98 | 188% | 29.30 | 33.20 | $65.00 | 0.00 | 2.60 | 254% | -0.05 | 0 | 0 |
| 1 | 2 | 0.96 | 177% | 24.30 | 28.50 | $70.00 | 0.00 | 1.15 | 217% | -0.07 | 1 | 1 |
| 0 | 2 | 0.97 | 133% | 19.40 | 23.20 | $75.00 | 0.00 | 2.65 | 150% | -0.05 | 0 | 0 |
| 5 | 2 | - | - | 18.40 | 21.00 | $76.00 | 0.00 | 0.95 | 151% | -0.06 | 3 | 5 |
| 2 | 2 | - | - | 17.40 | 19.80 | $77.00 | 0.00 | 1.15 | 144% | -0.06 | 0 | 0 |
| 2 | 2 | - | - | 16.50 | 19.30 | $78.00 | 0.00 | 1.15 | 137% | -0.06 | 0 | 0 |
| 4 | 2 | 0.95 | 114% | 15.50 | 19.20 | $79.00 | 0.00 | 1.35 | 133% | -0.07 | 0 | 0 |
| 6 | 2 | - | - | 14.50 | 17.40 | $80.00 | 0.00 | 1.15 | 129% | -0.08 | 0 | 0 |
| 4 | 2 | - | - | 13.40 | 16.00 | $81.00 | 0.00 | 0.95 | 117% | -0.07 | 2 | 1 |
| 2 | 2 | - | - | 12.40 | 15.10 | $82.00 | 0.00 | 1.15 | 113% | -0.08 | 1 | 2 |
| 4 | 2 | - | - | 11.40 | 13.90 | $83.00 | 0.00 | 1.15 | 106% | -0.09 | 0 | 0 |
| 3 | 2 | - | - | 10.40 | 13.20 | $84.00 | 0.00 | 0.95 | 106% | -0.10 | 2 | 2 |
| 5 | 2 | - | - | 9.40 | 12.60 | $85.00 | 0.00 | 1.15 | 105% | -0.12 | 0 | 0 |
| 5 | 2 | - | - | 8.40 | 10.80 | $86.00 | 0.00 | 0.95 | 84% | -0.10 | 16 | 17 |
| 3 | 2 | - | - | 7.40 | 9.80 | $87.00 | 0.00 | 0.50 | 60% | -0.06 | 3 | 34 |
| 21 | 2 | - | - | 6.40 | 9.50 | $88.00 | 0.00 | 0.25 | 55% | -0.06 | 50 | 4 |
| 7 | 2 | - | - | 5.50 | 7.80 | $89.00 | 0.05 | 0.30 | 51% | -0.07 | 102 | 11 |
| 15 | 1 | 0.88 | 54% | 5.20 | 7.70 | $90.00 | 0.10 | 0.60 | 55% | -0.12 | 61 | 24 |
| 8 | 1 | - | - | 3.60 | 5.90 | $91.00 | 0.15 | 0.80 | 53% | -0.16 | 2 | 6 |
| 3 | 1 | 0.80 | 50% | 3.40 | 6.00 | $92.00 | 0.20 | 0.50 | 41% | -0.15 | 4 | 15 |
| 22 | 2 | 0.83 | 34% | 2.60 | 4.30 | $93.00 | 0.35 | 0.95 | 45% | -0.24 | 2 | 26 |
| 36 | 3 | 0.68 | 48% | 2.85 | 3.50 | $94.00 | 0.55 | 0.90 | 38% | -0.29 | 10 | 37 |
| 33 | 8 | 0.60 | 47% | 2.25 | 2.80 | $95.00 | 0.70 | 1.85 | 43% | -0.39 | 5 | 15 |
| 48 | 13 | 0.52 | 55% | 1.65 | 2.95 | $96.00 | 1.25 | 1.65 | 37% | -0.48 | 17 | 5 |
| 16 | 47 | 0.43 | 44% | 1.15 | 1.65 | $97.00 | 0.80 | 2.75 | 31% | -0.60 | 16 | 53 |
| 44 | 14 | 0.39 | 60% | 0.80 | 2.50 | $98.00 | 1.70 | 3.90 | 41% | -0.67 | 3 | 24 |
| 26 | 28 | 0.24 | 38% | 0.30 | 0.75 | $99.00 | 2.20 | 5.30 | 47% | -0.71 | 2 | 15 |
| 58 | 19 | 0.20 | 43% | 0.10 | 0.90 | $100.00 | 3.50 | 6.00 | 55% | -0.74 | 2 | 25 |
| 129 | 9 | 0.14 | 42% | 0.20 | 0.40 | $101.00 | 4.20 | 6.90 | 55% | -0.79 | 7 | 7 |
| 36 | 14 | 0.10 | 42% | 0.15 | 0.25 | $102.00 | 5.50 | 7.90 | 67% | -0.79 | 1 | 38 |
| 28 | 13 | 0.07 | 43% | 0.05 | 0.20 | $103.00 | 6.00 | 8.80 | 63% | -0.85 | 29 | 39 |
| 26 | 4 | 0.04 | 43% | 0.00 | 0.55 | $104.00 | 7.10 | 9.80 | 70% | -0.85 | 2 | 7 |
| 47 | 4 | 0.09 | 60% | 0.00 | 0.05 | $105.00 | 8.40 | 10.70 | 80% | -0.84 | 1 | 3 |
| 14 | 4 | 0.11 | 73% | 0.00 | 2.15 | $106.00 | 9.30 | 11.70 | 84% | -0.86 | 2 | 0 |
| 20 | 20 | 0.06 | 62% | 0.00 | 0.95 | $107.00 | 9.70 | 12.70 | 73% | -0.91 | 0 | 0 |
| 13 | 10 | 0.15 | 102% | 0.00 | 1.35 | $108.00 | 10.70 | 13.70 | 78% | -0.91 | 0 | 0 |
| 1 | 2 | 0.11 | 94% | 0.00 | 1.15 | $109.00 | 11.50 | 14.70 | 76% | -0.94 | 0 | 0 |
| 39 | 1 | 0.07 | 83% | 0.00 | 1.10 | $110.00 | 12.30 | 15.70 | 71% | -0.96 | 1 | 0 |
| 0 | 0 | 0.07 | 90% | 0.00 | 0.95 | $111.00 | 13.50 | 16.70 | 84% | -0.94 | 0 | 0 |
| 0 | 0 | 0.18 | 143% | 0.00 | 0.95 | $112.00 | 14.80 | 17.70 | 100% | -0.92 | 0 | 0 |
| 0 | 0 | 0.16 | 145% | 0.00 | 0.95 | $113.00 | 15.60 | 18.70 | 96% | -0.94 | 0 | 0 |
| 0 | 0 | 0.08 | 112% | 0.00 | 0.75 | $114.00 | 16.60 | 19.70 | 100% | -0.94 | 0 | 0 |
| 175 | 11 | 0.09 | 119% | 0.00 | 0.95 | $115.00 | 18.40 | 20.70 | 129% | -0.89 | 0 | 0 |
| 0 | 0 | 0.08 | 123% | 0.00 | 2.60 | $116.00 | 18.40 | 21.70 | 99% | -0.96 | 0 | 0 |
| 50 | 50 | 0.08 | 126% | 0.00 | 1.15 | $117.00 | 19.40 | 22.70 | 103% | -0.96 | 0 | 0 |
| 1 | 1 | 0.09 | 135% | 0.00 | 0.45 | $118.00 | 21.20 | 23.70 | 137% | -0.91 | 0 | 0 |
| 0 | 0 | 0.08 | 137% | 0.00 | 1.15 | $119.00 | 22.30 | 24.70 | 144% | -0.91 | 0 | 0 |
| 47 | 5 | 0.08 | 141% | 0.00 | 2.60 | $120.00 | 22.50 | 25.70 | 119% | -0.96 | 4 | 0 |
| 1 | 1 | 0.05 | 144% | 0.00 | 2.60 | $125.00 | 28.10 | 30.70 | 162% | -0.93 | 0 | 0 |
| 0 | 1 | - | - | 0.00 | 1.15 | $130.00 | 32.50 | 35.70 | 153% | -0.97 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 1.35 | $135.00 | 37.60 | 40.70 | 175% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $140.00 | 42.60 | 45.70 | 190% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $145.00 | 47.40 | 50.70 | 187% | -0.98 | 0 | 0 |