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
FDN 297.27
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.
106 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 170.30 | 173.90 | $125.00 | 0.00 | 0.75 | 147% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 165.30 | 168.70 | $130.00 | 0.00 | 2.60 | 149% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 160.30 | 163.80 | $135.00 | 0.00 | 2.60 | 161% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 155.10 | 158.40 | $140.00 | 0.00 | 2.60 | 155% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 150.40 | 153.90 | $145.00 | 0.00 | 2.60 | 130% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 145.40 | 148.50 | $150.00 | 0.00 | 2.60 | 125% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 140.40 | 144.30 | $155.00 | 0.00 | 2.60 | 119% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 135.40 | 139.00 | $160.00 | 0.00 | 2.60 | 116% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 130.00 | 133.80 | $165.00 | 0.00 | 2.60 | 109% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 125.20 | 128.40 | $170.00 | 0.00 | 2.60 | 104% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 120.40 | 123.80 | $175.00 | 0.00 | 2.60 | 101% | -0.02 | 0 | 0 |
| 1 | 1 | - | - | 115.20 | 118.40 | $180.00 | 0.00 | 4.20 | 94% | -0.01 | 0 | 0 |
| 4 | 4 | - | - | 110.50 | 113.40 | $185.00 | 0.00 | 4.20 | 90% | -0.02 | 0 | 0 |
| 6 | 2 | - | - | 105.50 | 108.90 | $190.00 | 0.00 | 4.60 | 85% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 100.50 | 103.90 | $195.00 | 0.00 | 4.20 | 81% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 98.50 | 102.10 | $197.00 | 0.00 | 2.60 | 79% | -0.02 | 0 | 0 |
| 0 | 2 | - | - | 97.50 | 100.80 | $198.00 | 0.00 | 2.60 | 78% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 96.50 | 100.10 | $199.00 | 0.00 | 2.60 | 78% | -0.02 | 0 | 0 |
| 7 | 1 | - | - | 95.50 | 98.90 | $200.00 | 0.00 | 2.60 | 77% | -0.02 | 1 | 3 |
| 0 | 0 | - | - | 90.60 | 93.90 | $205.00 | 0.00 | 15.00 | 73% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 85.60 | 89.30 | $210.00 | 0.00 | 0.95 | 69% | -0.02 | 2 | 1 |
| 0 | 0 | 1.00 | 0% | 80.60 | 84.20 | $215.00 | 0.00 | 15.00 | 65% | -0.02 | 1 | 2 |
| 1 | 2 | 1.00 | 0% | 75.60 | 79.10 | $220.00 | 0.00 | 15.00 | 61% | -0.02 | 1 | 1 |
| 3 | 2 | - | - | 70.20 | 73.90 | $225.00 | 0.00 | 15.00 | 57% | -0.02 | 2 | 4 |
| 70 | 156 | - | - | 65.20 | 68.60 | $230.00 | 0.00 | 15.00 | 54% | -0.03 | 12 | 14 |
| 8 | 1 | 1.00 | 0% | 60.70 | 64.20 | $235.00 | 0.00 | 15.00 | 57% | -0.05 | 1 | 401 |
| 10 | 22 | 1.00 | 0% | 55.80 | 59.20 | $240.00 | 0.05 | 0.35 | 40% | -0.02 | 1 | 1,381 |
| 63 | 2 | - | - | 50.60 | 53.80 | $245.00 | 0.10 | 0.45 | 39% | -0.02 | 50 | 165 |
| 111 | 2 | - | - | 45.80 | 48.60 | $250.00 | 0.05 | 0.50 | 36% | -0.03 | 20 | 28 |
| 98 | 12 | 1.00 | 0% | 41.00 | 43.70 | $255.00 | 0.15 | 0.50 | 33% | -0.03 | 6 | 52 |
| 9 | 2 | 1.00 | 0% | 36.20 | 39.20 | $260.00 | 0.15 | 0.60 | 30% | -0.04 | 1 | 5 |
| 25 | 1 | 1.00 | 0% | 31.40 | 34.10 | $265.00 | 0.20 | 0.80 | 28% | -0.05 | 1 | 12 |
| 11 | 5 | 1.00 | 0% | 26.60 | 29.30 | $270.00 | 0.45 | 1.00 | 27% | -0.07 | 2 | 50 |
| 6 | 1 | 0.95 | 19% | 21.90 | 24.70 | $275.00 | 0.30 | 1.40 | 24% | -0.09 | 26 | 29 |
| 25 | 1 | 0.90 | 19% | 17.30 | 20.10 | $280.00 | 1.00 | 3.90 | 29% | -0.19 | 2 | 3 |
| 30 | 26 | 0.83 | 18% | 12.90 | 15.70 | $285.00 | 1.70 | 4.50 | 26% | -0.25 | 2 | 1 |
| 21 | 1 | 0.73 | 18% | 9.30 | 11.60 | $290.00 | 2.80 | 5.50 | 24% | -0.32 | 2 | 1 |
| 11 | 9 | 0.60 | 17% | 5.80 | 8.20 | $295.00 | 4.30 | 6.60 | 22% | -0.42 | 20 | 69 |
| 14 | 1 | 0.45 | 16% | 3.00 | 5.30 | $300.00 | 6.50 | 9.00 | 21% | -0.54 | 0 | 0 |
| 1 | 1 | 0.28 | 14% | 0.40 | 3.40 | $305.00 | 9.50 | 11.70 | 20% | -0.67 | 0 | 0 |
| 20 | 1 | 0.19 | 17% | 0.10 | 2.70 | $310.00 | 13.60 | 16.00 | 23% | -0.75 | 0 | 0 |
| 0 | 0 | 0.14 | 20% | 0.05 | 2.15 | $315.00 | 17.50 | 20.20 | 23% | -0.83 | 0 | 0 |
| 0 | 0 | 0.12 | 23% | 0.00 | 15.00 | $320.00 | 22.50 | 24.90 | 26% | -0.86 | 0 | 0 |
| 0 | 0 | 0.06 | 21% | 0.00 | 15.00 | $325.00 | 26.30 | 29.80 | 24% | -0.93 | 0 | 0 |
| 0 | 0 | 0.10 | 29% | 0.00 | 15.00 | $330.00 | 31.20 | 34.70 | 26% | -0.95 | 0 | 0 |
| 0 | 0 | 0.05 | 27% | 0.00 | 15.00 | $335.00 | 36.70 | 39.70 | 32% | -0.93 | 0 | 0 |
| 0 | 0 | 0.05 | 29% | 0.00 | 15.00 | $340.00 | 41.80 | 45.30 | 38% | -0.91 | 0 | 0 |
| 0 | 0 | 0.04 | 32% | 0.00 | 15.00 | $345.00 | 46.50 | 49.70 | 37% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 35% | 0.00 | 15.00 | $350.00 | 51.90 | 55.30 | 44% | -0.92 | 0 | 0 |
| 0 | 0 | 0.04 | 37% | 0.00 | 2.85 | $355.00 | 56.20 | 59.70 | 40% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 40% | 0.00 | 1.75 | $360.00 | 62.00 | 64.90 | 49% | -0.93 | 0 | 0 |
| 0 | 0 | 0.03 | 42% | 0.00 | 4.80 | $365.00 | 66.30 | 69.70 | 46% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 44% | 0.00 | 4.80 | $370.00 | 71.70 | 75.20 | 54% | -0.94 | 0 | 0 |