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
ETHA 20.84
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.
94 contracts
74 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 4 | 1.00 | 525% | 15.80 | 15.90 | $5.00 | 0.00 | 0.04 | 557% | -0.00 | 5,328 | 5,565 |
| 7 | 14 | 1.00 | 458% | 14.80 | 14.90 | $6.00 | 0.00 | 0.04 | 488% | -0.00 | 10 | 43 |
| 0 | 20 | 1.00 | 401% | 13.80 | 13.90 | $7.00 | 0.00 | 0.04 | 430% | -0.00 | 270 | 627 |
| 3 | 20 | 1.00 | 352% | 12.80 | 12.90 | $8.00 | 0.00 | 0.04 | 397% | -0.01 | 3 | 464 |
| 0 | 16 | 1.00 | 329% | 12.30 | 12.40 | $8.50 | 0.00 | 0.01 | 358% | -0.01 | 2 | 363 |
| 2 | 6 | 1.00 | 308% | 11.80 | 11.90 | $9.00 | 0.00 | 0.01 | 353% | -0.01 | 4 | 550 |
| 0 | 0 | 0.99 | 348% | 11.30 | 11.45 | $9.50 | 0.00 | 0.01 | 354% | -0.01 | 1 | 61 |
| 0 | 0 | 0.99 | 327% | 10.80 | 10.95 | $10.00 | 0.00 | 0.01 | 313% | -0.01 | 10 | 2,541 |
| 2 | 2 | 0.99 | 306% | 10.30 | 10.45 | $10.50 | 0.00 | 0.01 | 280% | -0.01 | 85 | 175 |
| 0 | 0 | 0.99 | 287% | 9.80 | 9.95 | $11.00 | 0.00 | 0.01 | 263% | -0.01 | 10,665 | 10,258 |
| 6 | 5 | 0.99 | 269% | 9.30 | 9.45 | $11.50 | 0.00 | 0.05 | 247% | -0.01 | 569 | 905 |
| 3 | 2 | 0.99 | 251% | 8.80 | 8.95 | $12.00 | 0.00 | 0.01 | 231% | -0.01 | 5 | 1,579 |
| 18 | 1 | 0.99 | 234% | 8.30 | 8.45 | $12.50 | 0.00 | 0.01 | 234% | -0.01 | 6 | 2,001 |
| 35 | 1 | 0.98 | 218% | 7.80 | 7.95 | $13.00 | 0.00 | 0.01 | 207% | -0.01 | 5 | 155 |
| 35 | 2 | 0.98 | 202% | 7.30 | 7.45 | $13.50 | 0.00 | 0.02 | 192% | -0.01 | 2 | 176 |
| 677 | 3 | 0.97 | 209% | 6.85 | 6.95 | $14.00 | 0.00 | 0.03 | 183% | -0.02 | 10 | 436 |
| 148 | 29 | 0.98 | 172% | 6.30 | 6.45 | $14.50 | 0.01 | 0.02 | 158% | -0.01 | 1 | 3,582 |
| 167 | 2 | 0.98 | 158% | 5.80 | 5.95 | $15.00 | 0.01 | 0.03 | 150% | -0.02 | 67 | 2,220 |
| 534 | 7 | 0.97 | 161% | 5.35 | 5.45 | $15.50 | 0.01 | 0.02 | 131% | -0.01 | 841 | 2,048 |
| 9,985 | 4 | 0.96 | 146% | 4.85 | 4.95 | $16.00 | 0.00 | 0.01 | 119% | -0.01 | 363 | 4,163 |
| 9,636 | 27 | 0.96 | 132% | 4.35 | 4.45 | $16.50 | 0.01 | 0.02 | 106% | -0.02 | 525 | 4,767 |
| 344 | 12 | 0.95 | 118% | 3.85 | 3.95 | $17.00 | 0.01 | 0.02 | 94% | -0.02 | 28 | 5,499 |
| 313 | 5 | 0.95 | 104% | 3.35 | 3.45 | $17.50 | 0.01 | 0.02 | 83% | -0.02 | 3,140 | 6,738 |
| 595 | 61 | 0.95 | 89% | 2.86 | 2.93 | $18.00 | 0.02 | 0.03 | 78% | -0.03 | 18,290 | 15,918 |
| 12,994 | 222 | 0.93 | 79% | 2.37 | 2.44 | $18.50 | 0.02 | 0.03 | 66% | -0.04 | 373 | 11,947 |
| 8,170 | 537 | 0.90 | 68% | 1.89 | 1.95 | $19.00 | 0.04 | 0.05 | 61% | -0.07 | 13,978 | 15,278 |
| 8,707 | 806 | 0.86 | 60% | 1.43 | 1.46 | $19.50 | 0.08 | 0.10 | 58% | -0.13 | 1,063 | 4,584 |
| 21,280 | 5,234 | 0.75 | 61% | 1.02 | 1.11 | $20.00 | 0.18 | 0.19 | 57% | -0.24 | 9,144 | 507 |
| 11,462 | 6,733 | 0.62 | 58% | 0.68 | 0.73 | $20.50 | 0.34 | 0.35 | 56% | -0.38 | 1,711 | 3 |
| 13,959 | 24,493 | 0.47 | 58% | 0.44 | 0.45 | $21.00 | 0.58 | 0.60 | 57% | -0.54 | 354 | 69 |
| 9,737 | 5,225 | 0.33 | 59% | 0.27 | 0.28 | $21.50 | 0.88 | 0.93 | 57% | -0.68 | 2 | 4 |
| 7,073 | 6,535 | 0.22 | 63% | 0.17 | 0.18 | $22.00 | 1.27 | 1.34 | 60% | -0.79 | 1 | 28 |
| 2,985 | 1,946 | 0.15 | 68% | 0.11 | 0.13 | $22.50 | 1.71 | 1.78 | 63% | -0.87 | 1 | 2 |
| 1,216 | 578 | 0.11 | 73% | 0.08 | 0.09 | $23.00 | 2.17 | 2.24 | 65% | -0.92 | 2 | 24 |
| 1,588 | 932 | 0.08 | 78% | 0.05 | 0.07 | $23.50 | 2.65 | 2.73 | 69% | -0.95 | 2 | 0 |
| 3,152 | 2,965 | 0.06 | 82% | 0.04 | 0.05 | $24.00 | 3.10 | 3.25 | 72% | -0.97 | 1 | 0 |
| 2,421 | 907 | 0.04 | 94% | 0.02 | 0.04 | $25.00 | 4.10 | 4.20 | - | - | 0 | 0 |
| 41 | 138 | 0.02 | 102% | 0.01 | 0.03 | $26.00 | 5.10 | 5.20 | - | - | 2 | 2 |
| 6,027 | 65 | 0.02 | 117% | 0.01 | 0.03 | $27.00 | 6.10 | 6.20 | - | - | 0 | 0 |
| 173 | 57 | 0.02 | 127% | 0.01 | 0.02 | $28.00 | 7.10 | 7.20 | - | - | 3 | 0 |
| 2 | 28 | 0.01 | 140% | 0.01 | 0.02 | $29.00 | 8.10 | 8.20 | - | - | 10 | 0 |
| 2 | 205 | 0.01 | 151% | 0.01 | 0.02 | $30.00 | 9.10 | 9.20 | - | - | 3 | 0 |
| 13 | 218 | 0.01 | 162% | 0.01 | 0.02 | $31.00 | 10.10 | 10.20 | - | - | 30 | 0 |
| 21 | 3 | 0.01 | 172% | 0.01 | 0.02 | $32.00 | 11.10 | 11.20 | - | - | 0 | 0 |
| 404 | 404 | 0.01 | 183% | 0.00 | 0.20 | $33.00 | 12.10 | 12.20 | - | - | 0 | 0 |
| 104 | 104 | 0.01 | 193% | 0.00 | 0.02 | $34.00 | 13.10 | 13.20 | - | - | 0 | 0 |
| 271 | 1 | 0.01 | 202% | 0.00 | 0.02 | $35.00 | 14.10 | 14.20 | - | - | 0 | 0 |