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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
EZJ 70.08
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.
68 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 124% | 38.00 | 42.20 | $30.00 | 0.00 | 1.95 | 181% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 118% | 33.10 | 37.20 | $35.00 | 0.00 | 1.95 | 155% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 111% | 28.10 | 32.40 | $40.00 | 0.00 | 1.95 | 125% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 73% | 23.00 | 27.30 | $45.00 | 0.00 | 2.00 | 102% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 76% | 18.20 | 22.50 | $50.00 | 0.00 | 2.10 | 81% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 72% | 17.20 | 21.50 | $51.00 | 0.00 | 2.10 | 78% | -0.05 | 0 | 0 |
| 0 | 0 | 0.95 | 72% | 16.20 | 20.60 | $52.00 | 0.00 | 2.15 | 74% | -0.05 | 0 | 0 |
| 0 | 0 | 0.95 | 71% | 15.30 | 19.60 | $53.00 | 0.00 | 2.15 | 70% | -0.05 | 0 | 0 |
| 1 | 1 | 0.94 | 67% | 14.30 | 18.60 | $54.00 | 0.00 | 2.20 | 69% | -0.06 | 0 | 0 |
| 0 | 0 | 0.93 | 67% | 13.40 | 17.70 | $55.00 | 0.00 | 2.25 | 67% | -0.07 | 0 | 0 |
| 0 | 0 | 0.93 | 63% | 12.40 | 16.70 | $56.00 | 0.00 | 2.30 | 64% | -0.08 | 0 | 0 |
| 0 | 0 | 0.91 | 62% | 11.50 | 15.80 | $57.00 | 0.00 | 2.30 | 109% | -0.19 | 0 | 0 |
| 0 | 0 | 0.90 | 60% | 10.60 | 14.80 | $58.00 | 0.00 | 2.35 | 103% | -0.20 | 0 | 0 |
| 0 | 0 | 0.89 | 58% | 9.60 | 13.90 | $59.00 | 0.00 | 2.45 | 97% | -0.21 | 0 | 0 |
| 0 | 0 | 0.87 | 56% | 8.70 | 13.00 | $60.00 | 0.00 | 2.55 | 92% | -0.22 | 0 | 0 |
| 0 | 0 | 0.86 | 54% | 7.90 | 12.00 | $61.00 | 0.00 | 2.65 | 86% | -0.23 | 0 | 0 |
| 0 | 0 | 0.85 | 48% | 6.90 | 10.90 | $62.00 | 0.00 | 2.80 | 80% | -0.24 | 0 | 0 |
| 0 | 0 | 0.81 | 50% | 6.10 | 10.20 | $63.00 | 0.00 | 2.85 | 59% | -0.22 | 0 | 0 |
| 0 | 0 | 0.78 | 49% | 5.30 | 9.40 | $64.00 | 0.00 | 3.10 | 56% | -0.24 | 0 | 0 |
| 1 | 1 | 0.75 | 47% | 4.50 | 8.60 | $65.00 | 0.00 | 3.30 | 52% | -0.26 | 0 | 0 |
| 0 | 0 | 0.73 | 41% | 3.60 | 7.40 | $66.00 | 0.00 | 3.40 | 48% | -0.29 | 0 | 0 |
| 0 | 0 | 0.69 | 41% | 2.90 | 6.70 | $67.00 | 0.00 | 3.70 | 46% | -0.33 | 0 | 0 |
| 0 | 0 | 0.64 | 40% | 2.25 | 6.00 | $68.00 | 0.05 | 4.00 | 41% | -0.36 | 0 | 0 |
| 0 | 0 | 0.58 | 40% | 1.65 | 5.40 | $69.00 | 0.35 | 4.30 | 39% | -0.42 | 0 | 0 |
| 0 | 0 | 0.53 | 40% | 1.00 | 5.00 | $70.00 | 0.75 | 4.70 | 39% | -0.47 | 0 | 0 |
| 0 | 0 | 0.47 | 38% | 0.55 | 4.30 | $71.00 | 1.30 | 5.30 | 39% | -0.53 | 0 | 0 |
| 4 | 2 | 0.42 | 38% | 0.15 | 3.90 | $72.00 | 2.45 | 5.70 | 41% | -0.57 | 0 | 0 |
| 0 | 0 | 0.37 | 41% | 0.00 | 3.60 | $73.00 | 2.45 | 6.40 | 37% | -0.64 | 1 | 1 |
| 0 | 0 | 0.34 | 43% | 0.00 | 3.30 | $74.00 | 3.10 | 7.20 | 37% | -0.69 | 0 | 0 |
| 2 | 1 | 0.30 | 44% | 0.00 | 2.95 | $75.00 | 3.80 | 7.90 | 37% | -0.74 | 0 | 0 |
| 0 | 0 | 0.22 | 59% | 0.00 | 2.35 | $80.00 | 8.10 | 12.30 | 39% | -0.90 | 0 | 0 |
| 0 | 0 | 0.08 | 50% | 0.00 | 2.10 | $85.00 | 12.80 | 17.10 | 39% | -0.98 | 0 | 0 |
| 0 | 0 | 0.07 | 60% | 0.00 | 2.00 | $90.00 | 17.70 | 21.90 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 70% | 0.00 | 1.95 | $95.00 | 22.80 | 27.00 | - | - | 0 | 0 |