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
EMR 151.66
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.
98 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 70.10 | 72.70 | $80.00 | 0.00 | 0.95 | - | - | 2 | 2 |
| 0 | 0 | - | - | 65.10 | 68.00 | $85.00 | 0.00 | 3.20 | - | - | 1 | 1 |
| 0 | 0 | - | - | 60.10 | 62.40 | $90.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 2 | 4 | - | - | 55.10 | 57.80 | $95.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 2 | 4 | - | - | 50.10 | 53.00 | $100.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 45.10 | 47.40 | $105.00 | 0.00 | 4.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 40.10 | 43.00 | $110.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 35.10 | 38.10 | $115.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 30.10 | 32.80 | $120.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 25.10 | 28.00 | $125.00 | 0.00 | 0.15 | 116% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 54% | 20.10 | 23.30 | $130.00 | 0.00 | 2.00 | 91% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 19.10 | 21.60 | $131.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 18.10 | 20.30 | $132.00 | 0.00 | 1.75 | 90% | -0.06 | 0 | 0 |
| 0 | 0 | - | - | 17.10 | 19.60 | $133.00 | 0.00 | 2.75 | 88% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 16.10 | 19.10 | $134.00 | 0.00 | 2.15 | 115% | -0.14 | 0 | 0 |
| 0 | 0 | - | - | 14.90 | 18.20 | $135.00 | 0.00 | 0.95 | 78% | -0.07 | 20 | 20 |
| 0 | 0 | - | - | 14.10 | 16.50 | $136.00 | 0.00 | 1.00 | 74% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 13.10 | 15.70 | $137.00 | 0.00 | 2.15 | 70% | -0.08 | 0 | 0 |
| 0 | 0 | 1.00 | 33% | 12.10 | 15.30 | $138.00 | 0.00 | 1.75 | 66% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 11.20 | 14.10 | $139.00 | 0.00 | 1.75 | 64% | -0.09 | 0 | 0 |
| 12 | 12 | - | - | 10.20 | 13.10 | $140.00 | 0.00 | 0.95 | 51% | -0.06 | 6 | 22 |
| 0 | 0 | - | - | 9.20 | 12.10 | $141.00 | 0.00 | 0.95 | 52% | -0.09 | 1 | 1 |
| 0 | 0 | - | - | 8.20 | 11.10 | $142.00 | 0.00 | 0.75 | 50% | -0.10 | 2 | 6 |
| 0 | 0 | 0.96 | 33% | 8.00 | 9.60 | $143.00 | 0.05 | 0.35 | 39% | -0.07 | 3 | 1 |
| 1 | 2 | - | - | 6.30 | 8.70 | $144.00 | 0.15 | 0.35 | 37% | -0.09 | 11 | 11 |
| 0 | 0 | - | - | 5.60 | 7.70 | $145.00 | 0.20 | 0.40 | 35% | -0.11 | 4 | 4 |
| 0 | 0 | - | - | 4.20 | 7.00 | $146.00 | 0.05 | 1.50 | 43% | -0.20 | 1 | 1 |
| 2 | 1 | 0.79 | 38% | 3.70 | 7.20 | $147.00 | 0.25 | 0.75 | 32% | -0.17 | 4 | 5 |
| 3 | 2 | 0.80 | 28% | 3.50 | 4.90 | $148.00 | 0.40 | 1.65 | 38% | -0.27 | 4 | 6 |
| 20 | 19 | 0.84 | 17% | 1.80 | 4.10 | $149.00 | 0.70 | 1.60 | 35% | -0.31 | 4 | 3 |
| 58 | 7 | 0.63 | 34% | 2.50 | 3.80 | $150.00 | 0.90 | 1.45 | 30% | -0.35 | 8 | 6 |
| 32 | 5 | 0.44 | 31% | 1.40 | 1.95 | $152.50 | 1.75 | 4.30 | 40% | -0.54 | 3 | 3 |
| 75 | 14 | 0.27 | 32% | 0.55 | 1.10 | $155.00 | 3.50 | 5.00 | 34% | -0.72 | 10 | 12 |
| 33 | 17 | 0.14 | 32% | 0.25 | 0.45 | $157.50 | 5.40 | 7.60 | 40% | -0.81 | 1 | 12 |
| 24 | 4 | 0.12 | 41% | 0.05 | 0.70 | $160.00 | 7.20 | 10.10 | 40% | -0.89 | 1 | 0 |
| 7 | 41 | 0.11 | 51% | 0.00 | 0.30 | $162.50 | 9.60 | 12.50 | 45% | -0.93 | 1 | 0 |
| 10 | 1 | 0.12 | 66% | 0.00 | 0.75 | $165.00 | 12.70 | 15.00 | 63% | -0.89 | 0 | 0 |
| 2 | 1 | 0.08 | 64% | 0.00 | 0.95 | $167.50 | 14.80 | 17.50 | 64% | -0.93 | 2 | 0 |
| 20 | 6 | 0.14 | 94% | 0.00 | 1.10 | $170.00 | 17.00 | 20.00 | 62% | -0.96 | 0 | 0 |
| 170 | 430 | 0.07 | 79% | 0.00 | 0.05 | $172.50 | 20.30 | 22.50 | 88% | -0.91 | 0 | 0 |
| 0 | 1 | 0.07 | 89% | 0.00 | 1.45 | $175.00 | 22.00 | 25.00 | 75% | -0.96 | 0 | 0 |
| 1 | 1 | 0.08 | 102% | 0.00 | 2.00 | $177.50 | 24.50 | 27.50 | 82% | -0.96 | 0 | 0 |
| 0 | 0 | 0.07 | 104% | 0.00 | 2.00 | $180.00 | 27.00 | 30.00 | 88% | -0.97 | 0 | 0 |
| 0 | 0 | 0.06 | 107% | 0.00 | 1.15 | $182.50 | 29.50 | 32.50 | 93% | -0.97 | 0 | 0 |
| 0 | 0 | 0.06 | 113% | 0.00 | 1.15 | $185.00 | 32.90 | 35.00 | 125% | -0.93 | 0 | 0 |
| 0 | 0 | 0.05 | 119% | 0.00 | 2.00 | $187.50 | 34.60 | 37.40 | 104% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 121% | 0.00 | 2.15 | $190.00 | 37.80 | 40.00 | 134% | -0.94 | 0 | 0 |
| 0 | 0 | 0.05 | 136% | 0.00 | 1.15 | $195.00 | 42.30 | 45.00 | 132% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 150% | 0.00 | 1.75 | $200.00 | 47.10 | 50.00 | 134% | -0.97 | 0 | 0 |