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.
FBL 34.00
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.
64 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 280% | 24.70 | 25.60 | $9.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 258% | 23.70 | 24.60 | $10.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 238% | 22.70 | 23.60 | $11.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 1 | 2 | 0.98 | 221% | 21.70 | 22.60 | $12.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 204% | 20.70 | 21.60 | $13.00 | 0.00 | 0.40 | 214% | -0.02 | 4 | 4 |
| 0 | 0 | 0.99 | 158% | 19.50 | 20.60 | $14.00 | 0.00 | 0.40 | 236% | -0.04 | 0 | 0 |
| 1 | 1 | 0.98 | 176% | 18.70 | 19.60 | $15.00 | 0.00 | 2.55 | 219% | -0.04 | 10 | 10 |
| 0 | 0 | 0.98 | 163% | 17.70 | 18.60 | $16.00 | 0.00 | 0.40 | 204% | -0.05 | 2 | 1 |
| 0 | 0 | 0.99 | 124% | 16.50 | 17.60 | $17.00 | 0.00 | 0.75 | 147% | -0.02 | 1 | 9 |
| 1 | 1 | 0.96 | 162% | 15.70 | 16.90 | $18.00 | 0.00 | 0.40 | 176% | -0.05 | 6 | 13 |
| 29 | 10 | 0.98 | 120% | 14.50 | 15.70 | $19.00 | 0.00 | 0.45 | 152% | -0.05 | 11 | 14 |
| 18 | 10 | 0.95 | 139% | 13.80 | 14.80 | $20.00 | 0.00 | 0.45 | 120% | -0.03 | 4 | 5 |
| 2 | 2 | 0.95 | 122% | 12.90 | 13.60 | $21.00 | 0.00 | 2.65 | 139% | -0.07 | 1 | 7 |
| 21 | 3 | 0.93 | 125% | 12.00 | 12.80 | $22.00 | 0.00 | 0.25 | 101% | -0.04 | 7 | 4 |
| 28 | 2 | 0.93 | 115% | 11.00 | 11.80 | $23.00 | 0.05 | 0.20 | 89% | -0.04 | 9 | 32 |
| 145 | 1 | 0.93 | 97% | 9.70 | 10.90 | $24.00 | 0.15 | 0.35 | 95% | -0.06 | 16 | 58 |
| 88 | 4 | 0.90 | 106% | 9.20 | 9.90 | $25.00 | 0.10 | 0.40 | 85% | -0.07 | 38 | 75 |
| 87 | 11 | 0.87 | 103% | 8.30 | 9.10 | $26.00 | 0.15 | 0.55 | 84% | -0.09 | 15 | 19 |
| 80 | 6 | 0.84 | 102% | 7.50 | 8.30 | $27.00 | 0.50 | 0.70 | 89% | -0.13 | 35 | 20 |
| 313 | 69 | 0.82 | 96% | 6.70 | 7.30 | $28.00 | 0.50 | 1.05 | 87% | -0.17 | 2 | 16 |
| 138 | 10 | 0.77 | 98% | 5.90 | 6.80 | $29.00 | 0.60 | 1.20 | 83% | -0.20 | 19 | 66 |
| 94 | 77 | 0.74 | 95% | 5.20 | 6.00 | $30.00 | 1.10 | 1.55 | 87% | -0.25 | 47 | 0 |
| 15 | 20 | 0.70 | 90% | 4.60 | 5.00 | $31.00 | 1.45 | 2.00 | 89% | -0.30 | 0 | 0 |
| 26 | 162 | 0.65 | 89% | 3.90 | 4.50 | $32.00 | 1.85 | 2.35 | 87% | -0.35 | 85 | 0 |
| 65 | 64 | 0.60 | 90% | 3.40 | 4.00 | $33.00 | 2.30 | 2.85 | 87% | -0.40 | 4 | 0 |
| 45 | 118 | 0.55 | 90% | 2.95 | 3.40 | $34.00 | 2.75 | 3.40 | 88% | -0.45 | 45 | 0 |
| 19 | 152 | 0.50 | 91% | 2.70 | 2.95 | $35.00 | 3.30 | 3.90 | 85% | -0.50 | 0 | 0 |
| 3 | 103 | 0.46 | 93% | 2.20 | 2.90 | $36.00 | 3.90 | 4.50 | 85% | -0.56 | 10 | 0 |
| 3 | 274 | 0.41 | 94% | 2.00 | 2.40 | $37.00 | 4.50 | 5.20 | 86% | -0.60 | 0 | 0 |
| 0 | 66 | 0.37 | 91% | 1.60 | 2.00 | $38.00 | 5.20 | 5.90 | 85% | -0.65 | 0 | 0 |
| 0 | 60 | 0.33 | 92% | 1.25 | 1.95 | $39.00 | 6.00 | 6.80 | 88% | -0.68 | 0 | 0 |
| 48 | 143 | 0.30 | 95% | 1.20 | 1.65 | $40.00 | 6.70 | 7.40 | 85% | -0.73 | 0 | 0 |