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
FORM 119.51
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.
70 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 72.60 | 76.50 | $45.00 | 0.00 | 0.75 | 201% | -0.02 | 20 | 20 |
| 13 | 10 | 1.00 | 114% | 67.50 | 71.80 | $50.00 | 0.00 | 1.00 | 159% | -0.01 | 1 | 30 |
| 0 | 0 | 1.00 | 0% | 62.50 | 66.70 | $55.00 | 0.00 | 5.00 | 163% | -0.02 | 7 | 24 |
| 14 | 2 | 0.99 | 131% | 58.20 | 61.60 | $60.00 | 0.00 | 5.00 | 135% | -0.02 | 11 | 130 |
| 2 | 2 | 1.00 | 0% | 52.60 | 56.60 | $65.00 | 0.00 | 0.60 | 123% | -0.02 | 4 | 381 |
| 136 | 2 | 0.98 | 111% | 48.30 | 51.70 | $70.00 | 0.00 | 0.75 | 140% | -0.05 | 1 | 187 |
| 13 | 13 | 0.99 | 82% | 42.90 | 46.70 | $75.00 | 0.00 | 0.70 | 89% | -0.02 | 1 | 354 |
| 10 | 2 | 0.99 | 70% | 37.80 | 41.80 | $80.00 | 0.15 | 0.25 | 80% | -0.02 | 22 | 209 |
| 4 | 1 | 0.97 | 73% | 33.40 | 36.60 | $85.00 | 0.00 | 0.75 | 73% | -0.03 | 7 | 1,148 |
| 44 | 11 | 0.94 | 75% | 28.50 | 32.30 | $90.00 | 0.35 | 0.95 | 75% | -0.06 | 1,378 | 1,435 |
| 220 | 14 | 0.92 | 67% | 23.90 | 27.30 | $95.00 | 0.65 | 1.20 | 69% | -0.08 | 55 | 71 |
| 515 | 5 | 0.86 | 71% | 20.60 | 22.60 | $100.00 | 1.35 | 2.80 | 74% | -0.15 | 11 | 662 |
| 256 | 4 | 0.78 | 76% | 17.00 | 19.30 | $105.00 | 2.55 | 3.60 | 73% | -0.21 | 291 | 196 |
| 168 | 3 | 0.71 | 70% | 12.90 | 15.60 | $110.00 | 3.90 | 4.80 | 69% | -0.29 | 140 | 386 |
| 660 | 4 | 0.62 | 72% | 10.50 | 12.40 | $115.00 | 5.70 | 7.60 | 72% | -0.38 | 2 | 58 |
| 250 | 9 | 0.54 | 73% | 8.00 | 10.00 | $120.00 | 8.10 | 9.60 | 70% | -0.47 | 1 | 163 |
| 166 | 76 | 0.45 | 71% | 5.90 | 7.70 | $125.00 | 10.40 | 12.60 | 67% | -0.56 | 4 | 29 |
| 941 | 80 | 0.36 | 68% | 4.10 | 5.30 | $130.00 | 13.50 | 16.50 | 69% | -0.64 | 1 | 63 |
| 331 | 220 | 0.28 | 69% | 2.95 | 4.10 | $135.00 | 17.30 | 20.30 | 70% | -0.72 | 5 | 12 |
| 1,494 | 49 | 0.23 | 72% | 1.80 | 3.80 | $140.00 | 20.70 | 24.40 | 67% | -0.79 | 5 | 5 |
| 136 | 8 | 0.18 | 73% | 1.05 | 3.20 | $145.00 | 25.10 | 28.90 | 69% | -0.84 | 2 | 1 |
| 261 | 46 | 0.13 | 70% | 0.90 | 1.75 | $150.00 | 30.10 | 33.40 | 73% | -0.86 | 33 | 42 |
| 68 | 2 | 0.10 | 71% | 0.50 | 1.45 | $155.00 | 34.20 | 38.30 | 72% | -0.91 | 4 | 51 |
| 72 | 1 | 0.08 | 73% | 0.40 | 1.10 | $160.00 | 39.00 | 42.90 | 72% | -0.93 | 0 | 0 |
| 11 | 1 | 0.06 | 74% | 0.10 | 1.05 | $165.00 | 43.80 | 47.80 | 73% | -0.95 | 49 | 0 |
| 75 | 1 | 0.05 | 78% | 0.00 | 1.00 | $170.00 | 48.70 | 52.60 | 74% | -0.97 | 0 | 0 |
| 49 | 1 | 0.04 | 78% | 0.00 | 0.85 | $175.00 | 53.70 | 57.70 | 81% | -0.96 | 0 | 0 |
| 249 | 604 | 0.05 | 87% | 0.05 | 0.90 | $180.00 | 58.60 | 62.00 | - | - | 0 | 0 |
| 16 | 9 | 0.04 | 89% | 0.00 | 0.50 | $185.00 | 63.60 | 67.00 | - | - | 1 | 0 |
| 32 | 2 | 0.03 | 91% | 0.00 | 0.90 | $190.00 | 68.40 | 72.50 | - | - | 1 | 0 |
| 5 | 2 | 0.03 | 95% | 0.00 | 1.95 | $195.00 | 73.50 | 77.20 | - | - | 1 | 0 |
| 122 | 1 | 0.03 | 101% | 0.00 | 1.75 | $200.00 | 78.40 | 82.50 | - | - | 8 | 0 |
| 21 | 1 | 0.03 | 106% | 0.00 | 1.85 | $210.00 | 88.50 | 92.40 | - | - | 0 | 0 |
| 71 | 1 | 0.03 | 117% | 0.00 | 1.80 | $220.00 | 98.50 | 102.50 | 102% | -0.99 | 1 | 0 |
| 71 | 1 | 0.03 | 123% | 0.00 | 3.90 | $230.00 | 108.50 | 112.50 | 109% | -1.00 | 11 | 0 |