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
ETHU 32.32
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.
122 contracts
89 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 1 | 0.99 | 1060% | 28.00 | 28.90 | $4.00 | 0.00 | 3.90 | - | - | 30 | 14 |
| 0 | 2 | 0.99 | 941% | 27.00 | 27.90 | $5.00 | 0.00 | 0.80 | - | - | 8 | 3 |
| 0 | 3 | 1.00 | 683% | 25.80 | 26.90 | $6.00 | 0.00 | 0.80 | - | - | 2 | 1 |
| 0 | 0 | 1.00 | 621% | 24.90 | 25.80 | $7.00 | 0.00 | 0.75 | - | - | 2 | 1 |
| 0 | 0 | 0.99 | 705% | 24.00 | 24.90 | $8.00 | 0.00 | 0.55 | - | - | 2 | 1 |
| 0 | 0 | 0.99 | 591% | 23.00 | 23.80 | $9.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 545% | 22.00 | 22.80 | $10.00 | 0.00 | 0.55 | 756% | -0.03 | 3 | 2 |
| 0 | 1 | 0.99 | 523% | 21.50 | 22.30 | $10.50 | 0.00 | 0.55 | 599% | -0.02 | 0 | 0 |
| 2 | 1 | 0.99 | 442% | 20.80 | 21.90 | $11.00 | 0.00 | 0.55 | 639% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 483% | 20.50 | 21.30 | $11.50 | 0.00 | 0.80 | 671% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 409% | 19.80 | 20.90 | $12.00 | 0.00 | 0.75 | 653% | -0.04 | 10 | 10 |
| 0 | 2 | 0.99 | 447% | 19.50 | 20.30 | $12.50 | 0.00 | 0.55 | 614% | -0.04 | 5 | 3 |
| 5 | 10 | 0.99 | 430% | 19.00 | 19.80 | $13.00 | 0.00 | 0.55 | 515% | -0.03 | 1 | 8 |
| 0 | 4 | 0.99 | 363% | 18.40 | 19.30 | $13.50 | 0.00 | 0.55 | 473% | -0.02 | 5 | 3 |
| 0 | 13 | 0.99 | 398% | 18.00 | 18.80 | $14.00 | 0.00 | 0.10 | 393% | -0.01 | 10 | 19 |
| 0 | 11 | 0.99 | 336% | 17.30 | 18.40 | $14.50 | 0.00 | 0.15 | 533% | -0.04 | 4 | 2 |
| 2 | 2 | - | - | 16.80 | 17.80 | $15.00 | 0.00 | 0.10 | 421% | -0.03 | 3 | 71 |
| 0 | 0 | 0.98 | 386% | 16.60 | 17.30 | $15.50 | 0.00 | 3.90 | 494% | -0.05 | 2 | 107 |
| 77 | 71 | 0.99 | 298% | 15.90 | 16.80 | $16.00 | 0.00 | 0.10 | 441% | -0.04 | 313 | 321 |
| 1 | 1 | 0.96 | 396% | 15.70 | 16.40 | $16.50 | 0.00 | 3.90 | 405% | -0.04 | 1 | 11 |
| 0 | 5 | - | - | 14.80 | 15.80 | $17.00 | 0.00 | 1.40 | 311% | -0.02 | 387 | 392 |
| 4 | 4 | 0.98 | 302% | 14.50 | 15.30 | $17.50 | 0.00 | 0.05 | 385% | -0.04 | 3 | 11 |
| 26 | 1 | 0.98 | 290% | 14.00 | 14.80 | $18.00 | 0.00 | 0.55 | 287% | -0.02 | 1 | 932 |
| 2 | 1 | 0.98 | 278% | 13.50 | 14.30 | $18.50 | 0.00 | 0.05 | 309% | -0.03 | 2 | 105 |
| 29 | 1 | 0.97 | 288% | 13.00 | 13.90 | $19.00 | 0.00 | 0.50 | 315% | -0.04 | 8 | 47 |
| 60 | 1 | - | - | 12.30 | 13.30 | $19.50 | 0.00 | 0.30 | 327% | -0.05 | 4 | 16 |
| 45 | 4 | 0.98 | 245% | 12.00 | 12.80 | $20.00 | 0.00 | 0.15 | 281% | -0.04 | 9 | 105 |
| 0 | 0 | 0.98 | 234% | 11.50 | 12.30 | $20.50 | 0.00 | 0.30 | 269% | -0.04 | 1 | 17 |
| 15 | 2 | - | - | 10.80 | 11.80 | $21.00 | 0.00 | 0.15 | 311% | -0.07 | 10 | 87 |
| 100 | 100 | 0.99 | 179% | 10.50 | 11.20 | $21.50 | 0.00 | 0.10 | 288% | -0.07 | 6 | 29 |
| 29 | 1 | 0.96 | 218% | 10.30 | 10.60 | $22.00 | 0.00 | 0.05 | 200% | -0.03 | 6 | 239 |
| 0 | 0 | 0.97 | 190% | 9.50 | 10.30 | $22.50 | 0.00 | 0.60 | 215% | -0.04 | 20 | 3 |
| 7 | 1 | - | - | 9.00 | 9.60 | $23.00 | 0.00 | 0.40 | 187% | -0.04 | 12 | 260 |
| 0 | 3 | 0.96 | 186% | 8.60 | 9.30 | $23.50 | 0.05 | 0.10 | 169% | -0.03 | 132 | 28 |
| 22 | 9 | - | - | 7.80 | 8.80 | $24.00 | 0.05 | 0.10 | 159% | -0.03 | 16 | 238 |
| 34 | 3 | 0.95 | 166% | 7.80 | 8.10 | $24.50 | 0.05 | 0.15 | 158% | -0.04 | 1 | 423 |
| 263 | 13 | 0.93 | 179% | 7.30 | 7.80 | $25.00 | 0.05 | 0.10 | 140% | -0.04 | 351 | 1,043 |
| 12 | 5 | 0.92 | 168% | 6.60 | 7.50 | $25.50 | 0.05 | 0.15 | 139% | -0.05 | 11 | 46 |
| 77 | 22 | 0.94 | 138% | 6.00 | 6.90 | $26.00 | 0.05 | 0.15 | 130% | -0.05 | 6 | 83 |
| 35 | 3 | 0.91 | 146% | 5.70 | 6.40 | $26.50 | 0.05 | 0.15 | 121% | -0.05 | 2 | 6 |
| 96 | 37 | 0.89 | 145% | 5.30 | 5.90 | $27.00 | 0.05 | 0.15 | 112% | -0.06 | 26 | 68 |
| 77 | 8 | 0.95 | 96% | 4.40 | 5.40 | $27.50 | 0.10 | 0.30 | 122% | -0.09 | 8 | 41 |
| 148 | 34 | 0.88 | 124% | 4.50 | 4.70 | $28.00 | 0.15 | 0.30 | 116% | -0.11 | 31 | 35 |
| 28 | 22 | 0.88 | 106% | 3.50 | 4.60 | $28.50 | 0.20 | 0.40 | 115% | -0.14 | 277 | 52 |
| 601 | 71 | 0.81 | 124% | 3.70 | 3.90 | $29.00 | 0.30 | 0.40 | 110% | -0.16 | 71 | 33 |
| 289 | 126 | 0.77 | 127% | 3.20 | 3.70 | $29.50 | 0.35 | 0.60 | 113% | -0.20 | 50 | 11 |
| 432 | 101 | 0.76 | 109% | 2.70 | 3.10 | $30.00 | 0.45 | 0.60 | 105% | -0.23 | 104 | 43 |
| 116 | 24 | 0.70 | 121% | 2.40 | 3.00 | $30.50 | 0.50 | 0.85 | 104% | -0.28 | 6 | 15 |
| 240 | 69 | 0.65 | 123% | 2.10 | 2.70 | $31.00 | 0.75 | 0.95 | 106% | -0.33 | 91 | 0 |
| 74 | 16 | 0.61 | 106% | 1.55 | 2.25 | $31.50 | 0.60 | 1.30 | 97% | -0.38 | 11 | 0 |
| 39 | 284 | 0.56 | 108% | 1.45 | 1.85 | $32.00 | 1.25 | 1.45 | 110% | -0.44 | 73 | 1 |
| 9 | 97 | 0.51 | 115% | 1.35 | 1.65 | $32.50 | 1.45 | 1.70 | 108% | -0.50 | 3 | 0 |
| 206 | 308 | 0.46 | 115% | 1.20 | 1.40 | $33.00 | 1.65 | 2.00 | 104% | -0.55 | 1 | 0 |
| 0 | 18 | 0.40 | 112% | 0.85 | 1.25 | $33.50 | 1.90 | 2.55 | 112% | -0.60 | 0 | 0 |
| 52 | 71 | 0.37 | 119% | 0.85 | 1.10 | $34.00 | 2.30 | 2.90 | 115% | -0.64 | 1 | 0 |
| 5 | 12 | 0.33 | 122% | 0.75 | 1.00 | $34.50 | 2.60 | 3.50 | 122% | -0.67 | 0 | 0 |
| 1,394 | 364 | 0.30 | 123% | 0.65 | 0.85 | $35.00 | 3.00 | 3.80 | 121% | -0.71 | 5 | 5 |
| 1 | 123 | 0.27 | 128% | 0.55 | 0.80 | $35.50 | 3.40 | 4.10 | 120% | -0.75 | 0 | 0 |
| 49 | 64 | 0.23 | 123% | 0.40 | 0.65 | $36.00 | 3.80 | 4.60 | 123% | -0.77 | 1 | 0 |
| 18 | 51 | 0.20 | 124% | 0.40 | 0.50 | $36.50 | 4.40 | 4.90 | 127% | -0.80 | 1 | 0 |
| 203 | 709 | 0.11 | 137% | 0.20 | 0.30 | $39.00 | 6.40 | 7.40 | 134% | -0.89 | 0 | 0 |