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
EMXC 102.17
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.
46 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 55% | 20.60 | 24.40 | $80.00 | 0.00 | 0.40 | 63% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 49% | 15.80 | 19.50 | $85.00 | 0.00 | 1.65 | 50% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 14.80 | 17.50 | $86.00 | 0.00 | 1.70 | 47% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 13.80 | 16.40 | $87.00 | 0.00 | 1.75 | 46% | -0.08 | 0 | 0 |
| 0 | 0 | 0.99 | 26% | 12.80 | 15.80 | $88.00 | 0.00 | 1.80 | 46% | -0.09 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 11.90 | 14.50 | $89.00 | 0.00 | 1.85 | 43% | -0.10 | 0 | 0 |
| 1 | 1 | 0.99 | 21% | 11.10 | 13.50 | $90.00 | 0.00 | 1.90 | 37% | -0.09 | 1 | 1 |
| 0 | 0 | 0.90 | 37% | 10.20 | 13.40 | $91.00 | 0.00 | 1.90 | 36% | -0.10 | 0 | 0 |
| 0 | 0 | 0.96 | 24% | 9.10 | 11.70 | $92.00 | 0.00 | 2.00 | 36% | -0.12 | 0 | 0 |
| 0 | 0 | 0.93 | 25% | 8.20 | 10.80 | $93.00 | 0.20 | 2.00 | 41% | -0.17 | 1 | 1 |
| 1 | 1 | 0.89 | 27% | 7.40 | 10.00 | $94.00 | 0.00 | 2.00 | 34% | -0.16 | 0 | 0 |
| 1 | 1 | 0.87 | 26% | 6.50 | 9.00 | $95.00 | 0.00 | 2.00 | 33% | -0.18 | 10 | 10 |
| 0 | 0 | 0.83 | 27% | 5.80 | 8.20 | $96.00 | 0.00 | 2.00 | 33% | -0.22 | 1 | 1 |
| 0 | 0 | 0.79 | 26% | 4.90 | 7.40 | $97.00 | 0.00 | 2.65 | 32% | -0.25 | 0 | 0 |
| 1 | 1 | 0.76 | 25% | 4.10 | 6.50 | $98.00 | 0.20 | 2.90 | 31% | -0.28 | 0 | 0 |
| 0 | 0 | 0.71 | 24% | 3.60 | 5.40 | $99.00 | 1.30 | 3.00 | 34% | -0.34 | 10 | 10 |
| 37 | 9 | 0.62 | 32% | 3.50 | 5.80 | $100.00 | 1.00 | 3.50 | 31% | -0.37 | 3 | 3 |
| 15 | 2 | 0.59 | 27% | 3.20 | 4.00 | $101.00 | 1.80 | 2.65 | 26% | -0.41 | 0 | 0 |
| 4 | 2 | 0.53 | 26% | 1.55 | 4.20 | $102.00 | 2.00 | 4.20 | 31% | -0.47 | 0 | 0 |
| 5 | 2 | 0.47 | 25% | 1.05 | 3.60 | $103.00 | 2.10 | 4.80 | 29% | -0.52 | 0 | 0 |
| 1 | 1 | 0.41 | 24% | 0.70 | 3.00 | $104.00 | 2.75 | 5.20 | 28% | -0.58 | 0 | 0 |
| 1 | 9 | 0.38 | 29% | 0.95 | 2.95 | $105.00 | 3.40 | 6.00 | 29% | -0.62 | 0 | 0 |
| 0 | 14 | 0.22 | 34% | 0.25 | 2.00 | $110.00 | 7.50 | 9.90 | 32% | -0.79 | 0 | 0 |