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
EXTR 22.73
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.
38 contracts
25 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 7.70 | 9.40 | $14.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 1 | 1 | - | - | 6.70 | 8.40 | $15.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 5.90 | 7.40 | $16.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 24 | 24 | 0.98 | 56% | 5.10 | 6.50 | $17.00 | 0.00 | 1.75 | 106% | -0.11 | 1 | 1 |
| 0 | 0 | 0.95 | 57% | 4.10 | 5.60 | $18.00 | 0.00 | 0.95 | 92% | -0.14 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 3.10 | 4.40 | $19.00 | 0.05 | 0.50 | 66% | -0.13 | 2 | 3 |
| 4 | 5 | 0.93 | 35% | 1.60 | 4.10 | $20.00 | 0.00 | 0.65 | 54% | -0.16 | 2 | 14 |
| 0 | 0 | 0.74 | 55% | 1.50 | 3.20 | $21.00 | 0.25 | 0.60 | 48% | -0.24 | 2 | 28 |
| 37 | 2 | 0.64 | 47% | 0.95 | 2.15 | $22.00 | 0.45 | 1.75 | 62% | -0.38 | 12 | 35 |
| 85 | 5 | 0.50 | 49% | 0.70 | 1.45 | $23.00 | 0.95 | 1.90 | 55% | -0.50 | 5 | 7 |
| 103 | 20 | 0.31 | 36% | 0.10 | 0.70 | $24.00 | 1.10 | 2.70 | 49% | -0.64 | 2 | 2 |
| 284 | 5 | 0.23 | 44% | 0.25 | 0.40 | $25.00 | 2.10 | 3.50 | 57% | -0.71 | 3 | 4 |
| 218 | 2 | 0.19 | 52% | 0.00 | 0.80 | $26.00 | 2.80 | 4.90 | 71% | -0.74 | 2 | 2 |
| 2 | 3 | 0.21 | 72% | 0.00 | 1.75 | $27.00 | 3.10 | 5.30 | - | - | 0 | 0 |
| 0 | 0 | 0.18 | 77% | 0.00 | 1.75 | $28.00 | 4.70 | 6.30 | 69% | -0.86 | 0 | 0 |
| 4 | 4 | 0.16 | 85% | 0.00 | 0.95 | $29.00 | 5.50 | 7.40 | 72% | -0.89 | 0 | 0 |
| 5 | 2 | 0.20 | 108% | 0.00 | 1.75 | $30.00 | 6.70 | 8.20 | 79% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $31.00 | 7.50 | 9.40 | 86% | -0.90 | 0 | 0 |
| 2 | 3 | 0.08 | 87% | 0.00 | 1.75 | $32.00 | 8.50 | 10.40 | 92% | -0.91 | 0 | 0 |