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
FANG 189.27
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.
50 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 52.60 | 55.90 | $135.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 36% | 47.70 | 51.00 | $140.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 51% | 42.70 | 46.40 | $145.00 | 0.00 | 1.30 | 59% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 49% | 37.80 | 41.50 | $150.00 | 0.00 | 1.00 | 55% | -0.04 | 5 | 5 |
| 0 | 0 | 0.96 | 46% | 33.00 | 36.60 | $155.00 | 0.00 | 1.20 | 46% | -0.04 | 1 | 12 |
| 1 | 1 | 0.94 | 43% | 28.10 | 31.80 | $160.00 | 0.05 | 0.50 | 37% | -0.04 | 17 | 274 |
| 2 | 1 | 0.90 | 43% | 24.00 | 27.00 | $165.00 | 0.50 | 0.90 | 38% | -0.08 | 6 | 148 |
| 6 | 4 | 0.88 | 36% | 18.80 | 22.20 | $170.00 | 1.00 | 1.45 | 38% | -0.12 | 21 | 135 |
| 4 | 4 | 0.81 | 37% | 14.60 | 18.30 | $175.00 | 1.75 | 2.05 | 36% | -0.19 | 25 | 343 |
| 4 | 2 | 0.72 | 37% | 11.50 | 14.20 | $180.00 | 2.80 | 3.60 | 36% | -0.28 | 519 | 328 |
| 27 | 42 | 0.62 | 36% | 8.20 | 10.90 | $185.00 | 4.30 | 6.30 | 37% | -0.38 | 27 | 102 |
| 92 | 33 | 0.51 | 36% | 6.40 | 7.50 | $190.00 | 6.50 | 7.50 | 34% | -0.50 | 66 | 284 |
| 1,300 | 84 | 0.41 | 39% | 4.40 | 6.20 | $195.00 | 8.60 | 11.90 | 36% | -0.61 | 3 | 221 |
| 414 | 205 | 0.30 | 35% | 2.95 | 3.40 | $200.00 | 12.20 | 15.40 | 36% | -0.70 | 3 | 364 |
| 1,261 | 135 | 0.15 | 36% | 1.15 | 1.50 | $210.00 | 20.30 | 23.00 | 34% | -0.87 | 6 | 185 |
| 1,043 | 45 | 0.06 | 36% | 0.35 | 0.60 | $220.00 | 29.40 | 33.10 | 40% | -0.92 | 1 | 102 |
| 164 | 10 | 0.02 | 36% | 0.00 | 0.45 | $230.00 | 39.50 | 42.90 | 47% | -0.94 | 1 | 78 |
| 264 | 52 | 0.01 | 39% | 0.05 | 0.10 | $240.00 | 49.10 | 52.90 | 51% | -0.96 | 1 | 0 |
| 72 | 2 | 0.04 | 58% | 0.00 | 1.10 | $250.00 | 59.50 | 62.90 | 63% | -0.95 | 9 | 0 |
| 357 | 2 | 0.01 | 52% | 0.00 | 0.50 | $260.00 | 69.00 | 72.90 | 64% | -0.97 | 0 | 0 |
| 2 | 2 | 0.03 | 70% | 0.00 | 0.20 | $270.00 | 79.50 | 82.90 | 77% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 82% | 0.00 | 0.95 | $280.00 | 89.00 | 92.90 | 76% | -0.97 | 0 | 0 |
| 0 | 0 | 0.06 | 96% | 0.00 | 1.90 | $290.00 | 99.00 | 102.90 | 81% | -0.98 | 0 | 0 |
| 0 | 0 | 0.02 | 84% | 0.00 | 1.40 | $300.00 | 109.20 | 112.90 | 90% | -0.97 | 0 | 0 |
| 3 | 1 | 0.05 | 105% | 0.00 | 2.15 | $310.00 | 119.50 | 122.90 | 101% | -0.97 | 0 | 0 |