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
FDS 284.10
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.
80 contracts
57 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 139% | 150.20 | 158.80 | $130.00 | 0.00 | 3.30 | 146% | -0.01 | 1 | 2 |
| 0 | 0 | 0.97 | 166% | 146.30 | 155.00 | $135.00 | 0.00 | 3.30 | 150% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 126% | 140.10 | 148.90 | $140.00 | 0.00 | 3.30 | 144% | -0.02 | 1 | 1 |
| 0 | 0 | 0.98 | 129% | 135.60 | 143.90 | $145.00 | 0.00 | 3.20 | 137% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 123% | 130.60 | 138.90 | $150.00 | 0.00 | 6.90 | 131% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 118% | 125.60 | 134.00 | $155.00 | 0.00 | 3.30 | 161% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 113% | 120.60 | 129.00 | $160.00 | 0.00 | 4.80 | 158% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 109% | 115.70 | 124.00 | $165.00 | 0.00 | 7.60 | 156% | -0.06 | 0 | 0 |
| 0 | 0 | 0.98 | 105% | 110.70 | 119.10 | $170.00 | 0.00 | 3.50 | 132% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 98% | 105.60 | 114.10 | $175.00 | 0.00 | 1.90 | 98% | -0.02 | 1 | 1 |
| 0 | 0 | 0.98 | 92% | 100.60 | 109.10 | $180.00 | 0.00 | 6.10 | 141% | -0.08 | 7 | 7 |
| 0 | 0 | 0.97 | 90% | 95.70 | 104.20 | $185.00 | 0.00 | 6.30 | 122% | -0.07 | 0 | 0 |
| 0 | 0 | 0.97 | 85% | 90.70 | 99.20 | $190.00 | 0.00 | 5.90 | 133% | -0.09 | 0 | 0 |
| 0 | 0 | 0.95 | 92% | 86.80 | 94.60 | $195.00 | 0.00 | 9.10 | 83% | -0.03 | 0 | 0 |
| 2 | 2 | 0.99 | 55% | 81.90 | 86.90 | $200.00 | 0.00 | 1.25 | 78% | -0.03 | 146 | 330 |
| 1 | 1 | 0.95 | 74% | 72.10 | 78.90 | $210.00 | 0.25 | 1.10 | 66% | -0.03 | 8 | 35 |
| 2 | 2 | 0.95 | 65% | 62.90 | 68.20 | $220.00 | 0.60 | 1.55 | 63% | -0.05 | 37 | 196 |
| 1 | 1 | 0.92 | 63% | 52.80 | 59.90 | $230.00 | 0.70 | 2.10 | 58% | -0.07 | 6 | 112 |
| 7 | 7 | 0.89 | 57% | 44.00 | 49.70 | $240.00 | 1.90 | 3.60 | 59% | -0.12 | 132 | 118 |
| 25 | 10 | 0.83 | 55% | 35.60 | 41.20 | $250.00 | 3.10 | 6.30 | 59% | -0.18 | 21 | 1,003 |
| 16 | 1 | 0.75 | 58% | 27.50 | 35.80 | $260.00 | 6.00 | 7.10 | 56% | -0.24 | 28 | 1,686 |
| 6 | 1 | 0.66 | 58% | 21.80 | 28.20 | $270.00 | 6.50 | 10.20 | 50% | -0.32 | 6 | 206 |
| 419 | 401 | 0.57 | 55% | 15.00 | 22.20 | $280.00 | 12.30 | 14.90 | 53% | -0.43 | 1 | 31 |
| 45 | 1 | 0.48 | 56% | 13.10 | 15.40 | $290.00 | 14.80 | 19.60 | 47% | -0.54 | 2 | 12 |
| 134 | 9 | 0.38 | 53% | 8.00 | 11.20 | $300.00 | 22.90 | 26.50 | 52% | -0.63 | 1 | 1,321 |
| 23 | 4 | 0.29 | 53% | 6.10 | 7.50 | $310.00 | 29.70 | 34.70 | 53% | -0.71 | 5 | 104 |
| 49 | 5 | 0.22 | 54% | 4.30 | 5.60 | $320.00 | 36.00 | 43.50 | 51% | -0.79 | 1 | 3 |
| 53 | 8 | 0.18 | 57% | 2.70 | 5.20 | $330.00 | 46.70 | 51.80 | 56% | -0.83 | 2 | 3 |
| 137 | 15 | 0.12 | 54% | 1.70 | 2.70 | $340.00 | 55.10 | 60.80 | 56% | -0.88 | 7 | 10 |
| 226 | 9 | 0.07 | 53% | 0.55 | 1.95 | $350.00 | 64.60 | 70.30 | 58% | -0.90 | 1 | 2 |
| 119 | 1 | 0.06 | 55% | 0.45 | 1.50 | $360.00 | 72.50 | 79.90 | 50% | -0.97 | 1 | 1 |
| 142 | 5 | 0.05 | 58% | 0.00 | 1.85 | $370.00 | 83.70 | 89.70 | 62% | -0.94 | 0 | 0 |
| 41 | 10 | 0.05 | 64% | 0.00 | 7.00 | $380.00 | 91.10 | 99.30 | - | - | 1 | 0 |
| 0 | 0 | 0.04 | 68% | 0.00 | 3.80 | $390.00 | 101.70 | 109.90 | - | - | 1 | 0 |
| 7 | 7 | 0.04 | 72% | 0.00 | 5.70 | $400.00 | 111.70 | 120.10 | 57% | -1.00 | 1 | 0 |
| 17 | 2 | 0.09 | 98% | 0.05 | 5.80 | $410.00 | 121.70 | 130.00 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 79% | 0.00 | 6.60 | $420.00 | 131.70 | 140.20 | 68% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 83% | 0.00 | 3.80 | $430.00 | 141.60 | 150.00 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 86% | 0.00 | 6.70 | $440.00 | 151.60 | 159.60 | - | - | 1 | 0 |
| 2 | 1 | 0.03 | 90% | 0.00 | 6.50 | $450.00 | 161.70 | 170.10 | 0% | -1.00 | 1 | 0 |