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
EXE 88.20
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.
86 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 36.00 | 39.30 | $50.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 31.00 | 34.30 | $55.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.00 | 29.30 | $60.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 21.00 | 24.30 | $65.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 16.00 | 19.30 | $70.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 11.50 | 14.10 | $75.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 10.40 | 13.10 | $76.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 9.40 | 12.10 | $77.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 1 | - | - | 8.40 | 11.10 | $78.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 1 | - | - | 7.50 | 10.10 | $79.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 6.50 | 9.10 | $80.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 5.50 | 8.20 | $81.00 | 0.00 | 0.20 | 50% | -0.05 | 1 | 0 |
| 0 | 2 | - | - | 4.40 | 6.30 | $82.00 | 0.00 | 0.35 | 47% | -0.06 | 3 | 3 |
| 0 | 0 | - | - | 3.60 | 6.20 | $83.00 | 0.05 | 0.25 | 42% | -0.08 | 14 | 1 |
| 0 | 0 | - | - | 2.65 | 5.30 | $84.00 | 0.10 | 0.70 | 48% | -0.16 | 3 | 3 |
| 0 | 2 | - | - | 1.65 | 4.30 | $85.00 | 0.20 | 0.40 | 36% | -0.16 | 17 | 321 |
| 1 | 12 | 0.78 | 32% | 1.70 | 3.50 | $86.00 | 0.10 | 1.10 | 39% | -0.26 | 2 | 9 |
| 0 | 1 | 0.70 | 25% | 1.15 | 2.20 | $87.00 | 0.65 | 1.35 | 41% | -0.37 | 10 | 103 |
| 372 | 25 | 0.54 | 32% | 1.00 | 1.60 | $88.00 | 1.00 | 1.95 | 42% | -0.47 | 3 | 44 |
| 3 | 1 | 0.40 | 30% | 0.30 | 1.25 | $89.00 | 0.85 | 3.20 | 42% | -0.57 | 5 | 7 |
| 174 | 58 | 0.23 | 25% | 0.05 | 0.55 | $90.00 | 1.80 | 4.00 | 50% | -0.64 | 10 | 97 |
| 8 | 139 | 0.18 | 31% | 0.25 | 0.30 | $91.00 | 2.30 | 4.90 | 49% | -0.71 | 2 | 16 |
| 208 | 5 | 0.16 | 39% | 0.05 | 0.55 | $92.00 | 3.20 | 5.80 | 55% | -0.76 | 2 | 18 |
| 5 | 5 | 0.10 | 38% | 0.10 | 0.25 | $93.00 | 4.10 | 7.00 | 64% | -0.77 | 216 | 124 |
| 68 | 1 | 0.06 | 39% | 0.00 | 0.35 | $94.00 | 5.00 | 8.10 | 70% | -0.79 | 3 | 3 |
| 14 | 5 | 0.05 | 41% | 0.00 | 0.15 | $95.00 | 6.10 | 8.70 | 71% | -0.83 | 6 | 17 |
| 1 | 1 | 0.13 | 70% | 0.00 | 0.15 | $96.00 | 7.00 | 10.40 | 89% | -0.80 | 0 | 0 |
| 15 | 10 | 0.08 | 63% | 0.00 | 0.15 | $97.00 | 8.00 | 11.40 | 96% | -0.81 | 1 | 6 |
| 1 | 2 | 0.07 | 67% | 0.00 | 0.75 | $98.00 | 9.00 | 12.10 | 97% | -0.84 | 5 | 5 |
| 8 | 3 | 0.07 | 74% | 0.00 | 0.15 | $99.00 | 9.90 | 13.10 | 101% | -0.85 | 5 | 3 |
| 41 | 1 | 0.08 | 84% | 0.00 | 0.70 | $100.00 | 10.90 | 13.60 | 93% | -0.89 | 2 | 1 |
| 1 | 1 | 0.06 | 78% | 0.00 | 0.70 | $101.00 | 11.90 | 14.60 | 98% | -0.89 | 0 | 0 |
| 8 | 8 | 0.10 | 101% | 0.00 | 0.70 | $102.00 | 13.20 | 15.60 | 112% | -0.88 | 2 | 0 |
| 20 | 1 | 0.07 | 97% | 0.00 | 0.70 | $103.00 | 13.80 | 17.00 | 117% | -0.88 | 0 | 0 |
| 2 | 3 | 0.05 | 91% | 0.00 | 0.70 | $104.00 | 15.40 | 18.50 | 149% | -0.83 | 0 | 0 |
| 0 | 0 | 0.06 | 100% | 0.00 | 0.90 | $105.00 | 15.90 | 19.00 | 130% | -0.88 | 0 | 0 |
| 0 | 0 | 0.08 | 120% | 0.00 | 0.90 | $106.00 | 17.10 | 20.00 | 140% | -0.88 | 0 | 0 |
| 0 | 0 | 0.08 | 125% | 0.00 | 0.90 | $107.00 | 17.80 | 21.00 | 137% | -0.90 | 0 | 0 |
| 0 | 0 | 0.08 | 129% | 0.00 | 0.85 | $108.00 | 19.90 | 22.40 | 179% | -0.83 | 0 | 0 |
| 0 | 0 | 0.07 | 133% | 0.00 | 0.55 | $109.00 | 20.50 | 23.50 | 179% | -0.85 | 0 | 0 |
| 0 | 0 | 0.08 | 143% | 0.00 | 0.85 | $110.00 | 21.30 | 24.00 | 165% | -0.88 | 0 | 0 |
| 0 | 0 | 0.07 | 141% | 0.00 | 0.55 | $111.00 | 21.70 | 25.00 | 153% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.85 | $112.00 | 23.80 | 26.00 | 187% | -0.86 | 0 | 0 |