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
FFIV 451.23
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.
114 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 323.00 | 327.50 | $125.00 | 0.00 | 4.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 318.00 | 322.80 | $130.00 | 0.00 | 4.60 | - | - | 0 | 0 |
| 2 | 1 | - | - | 313.10 | 317.80 | $135.00 | 0.00 | 10.20 | - | - | 1 | 1 |
| 3 | 1 | - | - | 308.20 | 312.80 | $140.00 | 0.00 | 10.20 | - | - | 1 | 1 |
| 2 | 1 | - | - | 303.30 | 307.80 | $145.00 | 0.00 | 10.20 | - | - | 1 | 2 |
| 1 | 1 | - | - | 298.00 | 302.90 | $150.00 | 0.00 | 5.00 | - | - | 1 | 3 |
| 2 | 1 | - | - | 293.10 | 297.90 | $155.00 | 0.00 | 15.00 | - | - | 1 | 3 |
| 1 | 1 | - | - | 288.10 | 292.90 | $160.00 | 0.00 | 4.30 | 174% | -0.01 | 1 | 6 |
| 2 | 2 | - | - | 283.20 | 287.90 | $165.00 | 0.00 | 3.00 | 169% | -0.01 | 1 | 7 |
| 3 | 1 | - | - | 278.10 | 282.90 | $170.00 | 0.00 | 10.20 | 165% | -0.01 | 1 | 8 |
| 2 | 1 | - | - | 273.20 | 277.90 | $175.00 | 0.00 | 2.50 | 160% | -0.01 | 0 | 0 |
| 1 | 1 | - | - | 268.50 | 272.90 | $180.00 | 0.00 | 4.90 | 156% | -0.01 | 1 | 1 |
| 2 | 1 | - | - | 263.20 | 268.00 | $185.00 | 0.00 | 3.20 | 155% | -0.01 | 1 | 3 |
| 0 | 0 | - | - | 258.20 | 263.00 | $190.00 | 0.00 | 4.20 | 147% | -0.01 | 1 | 2 |
| 0 | 0 | - | - | 253.20 | 258.00 | $195.00 | 0.00 | 2.50 | 144% | -0.01 | 1 | 1 |
| 1 | 1 | - | - | 248.40 | 253.00 | $200.00 | 0.00 | 2.10 | 140% | -0.01 | 4 | 34 |
| 0 | 1 | - | - | 238.20 | 243.00 | $210.00 | 0.00 | 2.50 | 132% | -0.01 | 1 | 11 |
| 5 | 1 | - | - | 228.30 | 233.00 | $220.00 | 0.00 | 2.50 | 209% | -0.06 | 1 | 14 |
| 2 | 1 | - | - | 218.50 | 223.00 | $230.00 | 0.00 | 5.00 | 128% | -0.01 | 1 | 28 |
| 16 | 1 | - | - | 208.50 | 213.00 | $240.00 | 0.00 | 3.20 | 121% | -0.01 | 1 | 11 |
| 14 | 1 | - | - | 198.40 | 203.00 | $250.00 | 0.00 | 4.80 | 124% | -0.02 | 1 | 10 |
| 20 | 1 | - | - | 188.40 | 193.00 | $260.00 | 0.00 | 3.80 | 106% | -0.02 | 1 | 15 |
| 18 | 1 | - | - | 178.40 | 183.00 | $270.00 | 0.00 | 2.90 | 120% | -0.04 | 3 | 21 |
| 8 | 6 | - | - | 168.50 | 173.30 | $280.00 | 0.00 | 2.85 | 93% | -0.02 | 9 | 13 |
| 16 | 1 | - | - | 158.50 | 163.30 | $290.00 | 0.00 | 2.80 | 88% | -0.02 | 1 | 4 |
| 38 | 1 | - | - | 148.90 | 153.40 | $300.00 | 0.00 | 3.60 | 75% | -0.01 | 12 | 113 |
| 68 | 1 | - | - | 138.70 | 143.40 | $310.00 | 0.00 | 3.70 | 76% | -0.02 | 1 | 10 |
| 67 | 1 | - | - | 128.70 | 133.40 | $320.00 | 0.00 | 2.90 | 71% | -0.02 | 2 | 6 |
| 14 | 1 | 1.00 | 0% | 119.10 | 123.50 | $330.00 | 0.00 | 3.90 | 66% | -0.03 | 10 | 20 |
| 5 | 5 | - | - | 108.80 | 113.50 | $340.00 | 0.00 | 2.50 | 60% | -0.03 | 2 | 21 |
| 10 | 2 | 1.00 | 0% | 99.00 | 103.70 | $350.00 | 0.00 | 2.05 | 45% | -0.01 | 1 | 125 |
| 76 | 3 | 1.00 | 0% | 89.80 | 93.50 | $360.00 | 0.00 | 2.20 | 52% | -0.04 | 1 | 19 |
| 48 | 20 | 1.00 | 0% | 80.00 | 83.50 | $370.00 | 0.50 | 0.90 | 43% | -0.03 | 1 | 134 |
| 60 | 35 | 1.00 | 23% | 70.50 | 74.00 | $380.00 | 0.00 | 2.10 | 40% | -0.04 | 241 | 261 |
| 39 | 1 | 0.96 | 32% | 61.10 | 64.60 | $390.00 | 0.20 | 4.20 | 43% | -0.09 | 3 | 33 |
| 221 | 2 | 0.93 | 33% | 52.00 | 55.20 | $400.00 | 1.25 | 3.20 | 38% | -0.10 | 86 | 23 |
| 170 | 6 | 0.87 | 35% | 43.50 | 46.90 | $410.00 | 2.65 | 6.10 | 40% | -0.16 | 5 | 35 |
| 32 | 3 | 0.80 | 35% | 35.50 | 38.70 | $420.00 | 4.50 | 7.80 | 39% | -0.22 | 2 | 17 |
| 106 | 3 | 0.72 | 35% | 28.00 | 31.70 | $430.00 | 7.20 | 10.50 | 38% | -0.29 | 2 | 11 |
| 81 | 8 | 0.64 | 35% | 21.70 | 25.00 | $440.00 | 10.30 | 14.50 | 38% | -0.37 | 1 | 85 |
| 59 | 15 | 0.54 | 36% | 17.30 | 18.70 | $450.00 | 15.00 | 19.00 | 39% | -0.46 | 38 | 35 |
| 24 | 33 | 0.44 | 34% | 11.70 | 14.20 | $460.00 | 20.90 | 23.00 | 37% | -0.55 | 0 | 0 |
| 375 | 1 | 0.36 | 36% | 8.10 | 11.90 | $470.00 | 27.00 | 30.60 | 39% | -0.63 | 1 | 1 |
| 14 | 1 | 0.27 | 35% | 5.20 | 8.30 | $480.00 | 33.50 | 37.80 | 38% | -0.71 | 1 | 0 |
| 263 | 33 | 0.21 | 35% | 2.90 | 6.50 | $490.00 | 41.50 | 45.80 | 39% | -0.78 | 2 | 0 |
| 12 | 82 | 0.15 | 36% | 1.60 | 5.10 | $500.00 | 50.20 | 54.50 | 40% | -0.82 | 1 | 0 |
| 1 | 19 | 0.13 | 39% | 0.75 | 5.00 | $510.00 | 60.10 | 63.50 | 43% | -0.85 | 1 | 0 |
| 8 | 7 | 0.10 | 40% | 0.30 | 4.10 | $520.00 | 69.00 | 72.50 | 43% | -0.89 | 2 | 0 |
| 0 | 0 | 0.09 | 43% | 0.00 | 4.20 | $530.00 | 78.60 | 83.00 | 47% | -0.90 | 1 | 0 |
| 2 | 1 | 0.10 | 49% | 0.00 | 4.20 | $540.00 | 88.30 | 92.50 | 49% | -0.91 | 1 | 0 |
| 0 | 0 | 0.06 | 46% | 0.00 | 4.50 | $550.00 | 97.70 | 101.90 | 50% | -0.94 | 0 | 0 |
| 9 | 4 | 0.07 | 54% | 0.00 | 3.80 | $560.00 | 107.70 | 112.30 | 54% | -0.93 | 9 | 0 |
| 0 | 0 | 0.04 | 49% | 0.00 | 2.20 | $570.00 | 117.70 | 122.50 | 58% | -0.93 | 0 | 0 |
| 2 | 1 | 0.04 | 52% | 0.00 | 3.70 | $580.00 | 128.00 | 131.80 | 60% | -0.94 | 1 | 0 |
| 3 | 4 | 0.03 | 57% | 0.00 | 2.95 | $600.00 | 148.10 | 152.20 | 68% | -0.94 | 1 | 0 |
| 1 | 1 | 0.03 | 62% | 0.00 | 3.70 | $620.00 | 167.70 | 172.50 | 74% | -0.95 | 1 | 0 |
| 1 | 1 | 0.03 | 67% | 0.00 | 2.50 | $640.00 | 187.70 | 192.50 | 79% | -0.95 | 0 | 0 |