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
EMB 93.78
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.
52 contracts
29 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 25% | 9.00 | 12.60 | $83.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.91 | 33% | 8.30 | 11.90 | $84.00 | 0.00 | 0.95 | 34% | -0.10 | 0 | 0 |
| 0 | 0 | - | - | 6.60 | 10.90 | $85.00 | 0.00 | 1.75 | 31% | -0.11 | 0 | 0 |
| 0 | 0 | - | - | 5.70 | 9.40 | $86.00 | 0.00 | 1.75 | 29% | -0.12 | 0 | 0 |
| 0 | 0 | 0.97 | 16% | 4.70 | 8.90 | $87.00 | 0.00 | 1.75 | 26% | -0.13 | 0 | 0 |
| 0 | 0 | 0.94 | 17% | 3.70 | 8.00 | $88.00 | 0.00 | 1.75 | 23% | -0.14 | 0 | 0 |
| 0 | 0 | 0.89 | 17% | 3.70 | 6.20 | $89.00 | 0.00 | 1.75 | 20% | -0.16 | 0 | 0 |
| 0 | 0 | - | - | 2.70 | 4.80 | $90.00 | 0.00 | 1.75 | 17% | -0.18 | 0 | 0 |
| 0 | 0 | 0.92 | 9% | 1.55 | 4.10 | $91.00 | 0.00 | 0.70 | 13% | -0.18 | 1 | 4 |
| 0 | 0 | 0.87 | 7% | 0.10 | 3.60 | $92.00 | 0.05 | 0.70 | 10% | -0.24 | 1 | 228 |
| 0 | 0 | 0.67 | 7% | 0.05 | 2.15 | $93.00 | 0.15 | 0.80 | 8% | -0.35 | 212 | 3,092 |
| 258 | 31 | 0.41 | 5% | 0.25 | 0.45 | $94.00 | 0.45 | 1.15 | 6% | -0.57 | 1 | 18 |
| 2 | 1 | 0.25 | 8% | 0.00 | 0.25 | $95.00 | 0.30 | 2.85 | 8% | -0.75 | 6,000 | 6,001 |
| 0 | 0 | 0.25 | 13% | 0.00 | 1.15 | $96.00 | 1.20 | 3.90 | 10% | -0.81 | 2 | 2 |
| 0 | 0 | 0.30 | 23% | 0.00 | 1.75 | $97.00 | 2.20 | 4.90 | 13% | -0.84 | 0 | 0 |
| 0 | 0 | 0.18 | 18% | 0.00 | 1.75 | $98.00 | 2.80 | 5.90 | 10% | -0.95 | 0 | 0 |
| 0 | 0 | 0.16 | 21% | 0.00 | 1.75 | $99.00 | 4.10 | 6.90 | 17% | -0.89 | 0 | 0 |
| 0 | 0 | 0.15 | 23% | 0.00 | 0.95 | $100.00 | 5.10 | 8.10 | 21% | -0.87 | 0 | 0 |
| 0 | 0 | 0.13 | 25% | 0.00 | 1.75 | $101.00 | 5.40 | 9.70 | 22% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $102.00 | 6.40 | 10.40 | 20% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $103.00 | 8.00 | 11.70 | 33% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $104.00 | 8.50 | 12.60 | 28% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $105.00 | 9.40 | 13.40 | 26% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $106.00 | 10.80 | 14.30 | 33% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $107.00 | 11.40 | 15.30 | 27% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $108.00 | 12.40 | 16.70 | 37% | -0.92 | 0 | 0 |