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
FIVE 236.14
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.
54 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 70% | 84.50 | 88.70 | $150.00 | 0.00 | 2.15 | 90% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 79.50 | 83.50 | $155.00 | 0.00 | 1.80 | 96% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 74.50 | 78.50 | $160.00 | 0.00 | 0.55 | 79% | -0.02 | 0 | 0 |
| 6 | 6 | 1.00 | 0% | 69.50 | 73.50 | $165.00 | 0.00 | 2.60 | 74% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 44% | 64.60 | 68.60 | $170.00 | 0.00 | 1.35 | 71% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 59.60 | 63.60 | $175.00 | 0.00 | 1.00 | 73% | -0.05 | 1 | 0 |
| 0 | 0 | 0.99 | 48% | 54.60 | 58.90 | $180.00 | 0.00 | 1.15 | 48% | -0.01 | 5 | 6 |
| 0 | 0 | 0.99 | 40% | 49.80 | 53.60 | $185.00 | 0.00 | 2.30 | 46% | -0.02 | 4 | 5 |
| 2 | 1 | 0.98 | 44% | 45.00 | 48.80 | $190.00 | 0.00 | 2.30 | 57% | -0.06 | 2 | 3 |
| 5 | 5 | 0.96 | 43% | 40.20 | 44.00 | $195.00 | 0.00 | 1.25 | 44% | -0.04 | 1 | 46 |
| 7 | 3 | 0.95 | 42% | 35.40 | 39.20 | $200.00 | 0.35 | 2.00 | 48% | -0.08 | 23 | 254 |
| 4 | 3 | 0.88 | 41% | 26.40 | 30.20 | $210.00 | 1.25 | 2.55 | 43% | -0.13 | 5 | 126 |
| 4 | 3 | 0.78 | 40% | 18.10 | 22.00 | $220.00 | 2.85 | 4.70 | 42% | -0.23 | 3 | 287 |
| 6 | 12 | 0.63 | 39% | 11.30 | 15.50 | $230.00 | 5.50 | 8.20 | 40% | -0.37 | 22 | 91 |
| 54 | 7 | 0.47 | 40% | 7.40 | 9.80 | $240.00 | 9.90 | 13.10 | 39% | -0.54 | 5 | 73 |
| 229 | 9 | 0.32 | 40% | 4.00 | 5.90 | $250.00 | 16.20 | 20.00 | 39% | -0.69 | 2 | 158 |
| 163 | 12 | 0.21 | 41% | 2.05 | 3.80 | $260.00 | 24.00 | 27.90 | 40% | -0.81 | 3 | 0 |
| 122 | 6 | 0.11 | 40% | 0.95 | 1.75 | $270.00 | 32.90 | 36.80 | 41% | -0.89 | 1 | 1 |
| 35 | 3 | 0.06 | 40% | 0.40 | 0.85 | $280.00 | 42.40 | 46.20 | 43% | -0.94 | 0 | 0 |
| 4 | 1 | 0.07 | 51% | 0.00 | 1.10 | $290.00 | 52.10 | 56.00 | 45% | -0.97 | 0 | 0 |
| 91 | 2 | 0.01 | 41% | 0.00 | 2.35 | $300.00 | 61.90 | 66.10 | 50% | -0.97 | 3 | 0 |
| 4 | 3 | 0.01 | 46% | 0.00 | 2.25 | $310.00 | 71.80 | 76.00 | 52% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 60% | 0.00 | 0.95 | $320.00 | 81.80 | 86.00 | 57% | -0.99 | 10 | 0 |
| 0 | 0 | 0.04 | 70% | 0.00 | 2.15 | $330.00 | 91.80 | 96.00 | 62% | -0.99 | 2 | 0 |
| 2 | 2 | 0.03 | 69% | 0.00 | 0.95 | $340.00 | 101.80 | 106.00 | 66% | -0.99 | 1 | 0 |
| 4 | 4 | 0.03 | 73% | 0.00 | 1.50 | $350.00 | 111.90 | 116.00 | 73% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 78% | 0.00 | 1.35 | $360.00 | 121.80 | 126.00 | 75% | -0.99 | 1 | 0 |