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
ETSY 73.48
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
64 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 26.40 | 29.95 | $45.00 | 0.00 | 3.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 21.90 | 24.30 | $50.00 | 0.00 | 3.80 | 181% | -0.02 | 3 | 4 |
| 1 | 1 | - | - | 16.65 | 19.00 | $55.00 | 0.00 | 3.80 | 130% | -0.01 | 2 | 2 |
| 0 | 0 | - | - | 12.90 | 15.70 | $59.00 | 0.00 | 3.80 | 125% | -0.04 | 0 | 0 |
| 2 | 2 | - | - | 11.85 | 14.40 | $60.00 | 0.00 | 4.45 | 83% | -0.01 | 19 | 46 |
| 0 | 2 | - | - | 10.85 | 13.40 | $61.00 | 0.00 | 2.13 | 104% | -0.04 | 2 | 1 |
| 0 | 2 | - | - | 9.85 | 12.75 | $62.00 | 0.00 | 2.14 | 86% | -0.03 | 4 | 3 |
| 0 | 2 | - | - | 8.80 | 11.80 | $63.00 | 0.00 | 2.14 | 155% | -0.15 | 6 | 7 |
| 0 | 0 | - | - | 7.80 | 10.80 | $64.00 | 0.00 | 2.16 | 75% | -0.04 | 2 | 13 |
| 0 | 1 | - | - | 6.90 | 9.80 | $65.00 | 0.00 | 0.46 | 74% | -0.05 | 5 | 34 |
| 0 | 1 | - | - | 5.90 | 8.80 | $66.00 | 0.00 | 0.84 | 74% | -0.08 | 1 | 3 |
| 21 | 21 | - | - | 5.50 | 8.10 | $66.50 | 0.06 | 0.20 | 62% | -0.06 | 17 | 2 |
| 0 | 0 | - | - | 4.95 | 7.40 | $67.00 | 0.02 | 0.30 | 61% | -0.07 | 19 | 54 |
| 1 | 1 | 0.96 | 44% | 4.20 | 6.95 | $68.00 | 0.07 | 0.32 | 56% | -0.09 | 19 | 54 |
| 0 | 0 | - | - | 3.15 | 4.85 | $69.00 | 0.24 | 0.42 | 57% | -0.14 | 6 | 22 |
| 1 | 2 | 0.90 | 36% | 3.20 | 4.10 | $70.00 | 0.35 | 0.63 | 56% | -0.20 | 27 | 38 |
| 2 | 3 | 0.77 | 45% | 2.67 | 3.30 | $71.00 | 0.52 | 0.75 | 51% | -0.25 | 926 | 149 |
| 9 | 1 | 0.67 | 47% | 2.03 | 2.61 | $72.00 | 0.90 | 1.22 | 55% | -0.35 | 47 | 70 |
| 40 | 43 | 0.56 | 49% | 1.55 | 2.05 | $73.00 | 1.11 | 1.68 | 52% | -0.44 | 3 | 66 |
| 127 | 41 | 0.46 | 48% | 1.02 | 1.54 | $74.00 | 1.67 | 2.27 | 54% | -0.53 | 5 | 27 |
| 49 | 38 | 0.37 | 52% | 0.92 | 1.06 | $75.00 | 2.36 | 2.97 | 58% | -0.62 | 14 | 54 |
| 14 | 359 | 0.29 | 53% | 0.65 | 0.82 | $76.00 | 3.10 | 3.80 | 61% | -0.68 | 3 | 9 |
| 224 | 159 | 0.22 | 54% | 0.41 | 0.62 | $77.00 | 3.70 | 4.65 | 61% | -0.75 | 3 | 23 |
| 23 | 541 | 0.18 | 59% | 0.24 | 0.65 | $78.00 | 4.50 | 6.30 | 79% | -0.75 | 6 | 4 |
| 105 | 3 | 0.14 | 60% | 0.14 | 0.49 | $79.00 | 5.25 | 7.50 | 87% | -0.77 | 2 | 5 |
| 2,026 | 10 | 0.10 | 62% | 0.12 | 0.36 | $80.00 | 6.20 | 8.45 | 93% | -0.79 | 3 | 26 |
| 7 | 4 | 0.08 | 65% | 0.01 | 0.37 | $81.00 | 7.20 | 9.35 | 98% | -0.81 | 5 | 5 |
| 73 | 3 | 0.06 | 64% | 0.07 | 0.17 | $82.00 | 8.20 | 10.00 | 98% | -0.84 | 5 | 13 |
| 43 | 28 | 0.08 | 79% | 0.00 | 0.61 | $83.00 | 9.15 | 11.25 | 110% | -0.84 | 1 | 9 |
| 114 | 21 | 0.04 | 71% | 0.00 | 0.96 | $84.00 | 10.15 | 12.25 | 117% | -0.85 | 2 | 4 |
| 50 | 1 | 0.03 | 70% | 0.00 | 0.11 | $85.00 | 11.15 | 13.25 | 125% | -0.85 | 1 | 3 |
| 15 | 1 | 0.08 | 103% | 0.00 | 1.45 | $86.00 | 12.10 | 14.25 | 129% | -0.86 | 8 | 0 |
| 2,605 | 6 | 0.12 | 126% | 0.00 | 0.56 | $87.00 | 12.95 | 15.40 | 135% | -0.87 | 1 | 0 |
| 22 | 1 | 0.17 | 164% | 0.00 | 2.14 | $88.00 | 14.15 | 16.35 | 146% | -0.86 | 1 | 1 |
| 9 | 5 | 0.09 | 127% | 0.00 | 2.13 | $89.00 | 14.95 | 17.25 | 142% | -0.88 | 0 | 0 |
| 27 | 25 | 0.04 | 107% | 0.00 | 0.03 | $90.00 | 16.15 | 18.25 | 154% | -0.88 | 0 | 0 |
| 7 | 1 | 0.06 | 121% | 0.00 | 2.13 | $91.00 | 16.95 | 19.15 | 150% | -0.90 | 0 | 0 |
| 115 | 3 | 0.05 | 126% | 0.00 | 1.93 | $92.00 | 17.95 | 20.45 | 165% | -0.88 | 2 | 0 |
| 3 | 1 | 0.06 | 134% | 0.00 | 2.13 | $93.00 | 18.95 | 20.90 | 153% | -0.92 | 0 | 0 |
| 8 | 5 | 0.07 | 149% | 0.00 | 1.55 | $94.00 | 19.95 | 22.45 | 176% | -0.89 | 0 | 0 |
| 8 | 6 | 0.07 | 154% | 0.00 | 2.13 | $95.00 | 20.25 | 23.70 | 167% | -0.92 | 1 | 1 |
| 1 | 1 | 0.06 | 155% | 0.00 | 2.13 | $96.00 | 21.30 | 23.45 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 164% | 0.00 | 2.13 | $97.00 | 23.15 | 25.25 | 192% | -0.90 | 1 | 0 |
| 4 | 17 | 0.06 | 175% | 0.00 | 0.23 | $100.00 | 26.15 | 28.60 | 219% | -0.89 | 0 | 0 |
| 0 | 0 | 0.08 | 225% | 0.00 | 2.13 | $105.00 | 31.00 | 33.15 | 223% | -0.92 | 0 | 0 |
| 0 | 0 | 0.06 | 222% | 0.00 | 2.13 | $110.00 | 35.95 | 38.50 | 258% | -0.91 | 0 | 0 |
| 5 | 3 | 0.05 | 244% | 0.00 | 0.22 | $115.00 | 40.95 | 43.60 | 282% | -0.91 | 0 | 0 |