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
FAZ 34.61
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.
58 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.96 | 77% | 8.90 | 10.60 | $25.00 | 0.00 | 0.10 | 102% | -0.09 | 1 | 29 |
| 115 | 31 | 0.95 | 34% | 4.20 | 5.20 | $30.00 | 0.20 | 0.25 | 46% | -0.11 | 5 | 28 |
| 407 | 6 | 0.59 | 41% | 1.60 | 2.05 | $34.00 | 1.10 | 1.50 | 44% | -0.41 | 1 | 17 |
| 124 | 10 | 0.48 | 40% | 1.10 | 1.50 | $35.00 | 1.80 | 2.10 | 48% | -0.51 | 45 | 51 |
| 56 | 12 | 0.39 | 44% | 0.95 | 1.10 | $36.00 | 2.50 | 2.80 | 51% | -0.59 | 30 | 32 |
| 13 | 1 | 0.32 | 47% | 0.60 | 1.05 | $37.00 | 2.80 | 3.90 | 52% | -0.66 | 0 | 0 |
| 50 | 1 | 0.25 | 49% | 0.50 | 0.75 | $38.00 | 3.90 | 4.50 | 56% | -0.71 | 3 | 6 |
| 38 | 21 | 0.19 | 48% | 0.30 | 0.60 | $39.00 | 4.50 | 5.50 | 56% | -0.77 | 1 | 14 |
| 114 | 9 | 0.16 | 53% | 0.30 | 0.50 | $40.00 | 5.50 | 6.40 | 61% | -0.80 | 1 | 32 |
| 21 | 3 | 0.20 | 69% | 0.05 | 1.25 | $41.00 | 5.90 | 7.40 | 53% | -0.87 | 1 | 1 |
| 12 | 9 | 0.14 | 64% | 0.10 | 0.70 | $42.00 | 7.10 | 8.30 | 61% | -0.87 | 1 | 3 |
| 12 | 2 | 0.10 | 61% | 0.10 | 0.40 | $43.00 | 8.00 | 9.20 | 61% | -0.90 | 1 | 7 |
| 6 | 4 | 0.09 | 64% | 0.10 | 0.35 | $44.00 | 8.80 | 10.20 | 58% | -0.94 | 1 | 11 |
| 34 | 7 | 0.09 | 70% | 0.10 | 0.40 | $45.00 | 10.10 | 11.10 | 70% | -0.91 | 6 | 26 |
| 6 | 8 | 0.08 | 73% | 0.10 | 0.35 | $46.00 | 11.10 | 12.10 | 75% | -0.92 | 1 | 5 |
| 16 | 18 | 0.06 | 70% | 0.10 | 0.20 | $47.00 | 12.00 | 13.10 | 75% | -0.93 | 1 | 1 |
| 10 | 13 | 0.05 | 72% | 0.05 | 0.20 | $48.00 | 12.90 | 14.10 | 74% | -0.95 | 1 | 3 |
| 20 | 8 | 0.06 | 80% | 0.05 | 0.30 | $49.00 | 14.00 | 15.00 | 77% | -0.95 | 0 | 0 |
| 29 | 5 | 0.04 | 79% | 0.05 | 0.20 | $50.00 | 14.80 | 16.20 | 81% | -0.95 | 1 | 4 |
| 11 | 1 | 0.07 | 93% | 0.00 | 1.75 | $51.00 | 15.80 | 17.20 | 85% | -0.95 | 1 | 1 |
| 28 | 10 | 0.08 | 101% | 0.00 | 1.50 | $52.00 | 16.60 | 18.20 | 71% | -0.99 | 0 | 0 |
| 8 | 1 | 0.06 | 96% | 0.00 | 1.75 | $53.00 | 17.40 | 20.00 | 110% | -0.91 | 2 | 2 |
| 5 | 2 | 0.06 | 101% | 0.00 | 1.50 | $54.00 | 18.40 | 20.90 | 109% | -0.93 | 1 | 1 |
| 49 | 5 | 0.04 | 98% | 0.00 | 1.50 | $55.00 | 19.50 | 21.20 | - | - | 6 | 6 |
| 36 | 2 | 0.05 | 118% | 0.05 | 0.35 | $60.00 | 24.80 | 26.20 | 114% | -0.96 | 0 | 0 |
| 37 | 2 | 0.05 | 132% | 0.00 | 0.75 | $65.00 | 29.80 | 31.20 | 126% | -0.96 | 0 | 0 |
| 89 | 4 | 0.06 | 153% | 0.00 | 0.75 | $70.00 | 34.60 | 36.20 | 115% | -0.99 | 1 | 1 |
| 94 | 2 | 0.04 | 157% | 0.00 | 1.50 | $75.00 | 39.80 | 41.20 | 149% | -0.97 | 1 | 1 |
| 97 | 5 | 0.05 | 173% | 0.00 | 0.75 | $80.00 | 44.60 | 46.20 | 134% | -0.99 | 13 | 13 |