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
FTAI 192.71
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.
102 contracts
68 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 73.20 | 81.80 | $115.00 | 0.00 | 5.40 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 148% | 68.70 | 76.80 | $120.00 | 0.00 | 3.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 63.30 | 71.80 | $125.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 58.30 | 66.80 | $130.00 | 0.00 | 3.00 | 228% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 53.30 | 61.80 | $135.00 | 0.00 | 5.00 | 210% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 48.30 | 56.80 | $140.00 | 0.00 | 1.70 | 189% | -0.05 | 0 | 0 |
| 0 | 0 | 0.99 | 127% | 43.90 | 51.90 | $145.00 | 0.00 | 3.00 | 190% | -0.06 | 2 | 3 |
| 0 | 0 | - | - | 40.40 | 48.90 | $148.00 | 0.00 | 1.70 | 223% | -0.11 | 0 | 0 |
| 0 | 0 | 0.99 | 111% | 39.80 | 47.90 | $149.00 | 0.00 | 5.00 | 221% | -0.11 | 0 | 0 |
| 0 | 0 | 0.94 | 164% | 40.60 | 46.90 | $150.00 | 0.00 | 0.55 | 233% | -0.13 | 10 | 20 |
| 0 | 0 | 0.92 | 151% | 36.40 | 41.40 | $155.00 | 0.00 | 1.70 | 172% | -0.10 | 1 | 1 |
| 0 | 0 | 0.93 | 126% | 30.60 | 36.70 | $160.00 | 0.00 | 3.00 | 125% | -0.07 | 19 | 19 |
| 0 | 0 | 0.91 | 125% | 28.80 | 34.00 | $162.50 | 0.00 | 0.35 | 91% | -0.03 | 50 | 36 |
| 0 | 0 | 0.90 | 120% | 26.40 | 31.60 | $165.00 | 0.00 | 0.50 | 84% | -0.04 | 15 | 62 |
| 0 | 0 | 0.90 | 110% | 23.80 | 29.10 | $167.50 | 0.00 | 5.20 | 142% | -0.16 | 1 | 1 |
| 0 | 0 | 0.89 | 100% | 21.40 | 26.40 | $170.00 | 0.00 | 0.45 | 64% | -0.03 | 5 | 11 |
| 0 | 0 | 0.87 | 98% | 19.00 | 24.30 | $172.50 | 0.10 | 0.90 | 74% | -0.07 | 11 | 11 |
| 86 | 1 | 0.88 | 81% | 15.00 | 22.60 | $175.00 | 0.05 | 1.00 | 67% | -0.08 | 7 | 87 |
| 9 | 2 | 0.81 | 92% | 15.00 | 19.60 | $177.50 | 0.40 | 1.45 | 70% | -0.12 | 154 | 3 |
| 12 | 2 | 0.81 | 77% | 11.30 | 17.70 | $180.00 | 0.45 | 1.40 | 61% | -0.14 | 8 | 98 |
| 0 | 0 | 0.80 | 64% | 7.90 | 15.70 | $182.50 | 1.00 | 2.25 | 66% | -0.21 | 2 | 4 |
| 17 | 6 | 0.72 | 71% | 8.90 | 12.00 | $185.00 | 0.95 | 2.95 | 60% | -0.25 | 4 | 45 |
| 1 | 1 | 0.66 | 73% | 6.80 | 10.90 | $187.50 | 2.45 | 3.80 | 66% | -0.33 | 10 | 13 |
| 73 | 3 | 0.59 | 72% | 6.00 | 8.80 | $190.00 | 3.20 | 4.80 | 64% | -0.40 | 2 | 11 |
| 58 | 5 | 0.52 | 64% | 4.60 | 6.20 | $192.50 | 4.30 | 5.90 | 64% | -0.48 | 7 | 31 |
| 98 | 11 | 0.45 | 64% | 3.50 | 5.10 | $195.00 | 5.80 | 8.40 | 71% | -0.55 | 2 | 20 |
| 3 | 6 | 0.38 | 65% | 2.60 | 4.10 | $197.50 | 3.50 | 12.60 | 65% | -0.63 | 2 | 1 |
| 22 | 164 | 0.31 | 66% | 2.10 | 3.20 | $200.00 | 5.30 | 13.80 | 61% | -0.70 | 7 | 9 |
| 6 | 5 | 0.25 | 66% | 1.30 | 2.60 | $202.50 | 8.60 | 13.20 | 52% | -0.80 | 0 | 0 |
| 18 | 329 | 0.20 | 65% | 0.85 | 2.05 | $205.00 | 10.60 | 15.00 | 48% | -0.88 | 1 | 26 |
| 9 | 1 | 0.15 | 64% | 0.45 | 1.50 | $207.50 | 12.50 | 17.80 | 50% | -0.92 | 0 | 0 |
| 39 | 10 | 0.13 | 69% | 0.40 | 1.35 | $210.00 | 14.40 | 19.20 | - | - | 1 | 1 |
| 0 | 5 | 0.10 | 68% | 0.00 | 1.20 | $212.50 | 17.00 | 21.70 | - | - | 0 | 0 |
| 57 | 28 | 0.08 | 72% | 0.30 | 0.75 | $215.00 | 18.50 | 26.70 | 65% | -0.94 | 0 | 0 |
| 20 | 14 | 0.04 | 69% | 0.00 | 0.35 | $220.00 | 24.10 | 29.10 | - | - | 0 | 0 |
| 19 | 10 | 0.03 | 78% | 0.00 | 0.50 | $225.00 | 28.70 | 33.90 | - | - | 1 | 1 |
| 5 | 5 | 0.07 | 111% | 0.00 | 1.70 | $230.00 | 33.30 | 41.30 | 68% | -1.00 | 1 | 2 |
| 1 | 2 | 0.14 | 163% | 0.00 | 1.70 | $235.00 | 38.30 | 46.80 | 103% | -0.96 | 0 | 0 |
| 1 | 1 | 0.20 | 212% | 0.00 | 3.20 | $240.00 | 43.30 | 51.80 | 112% | -0.97 | 0 | 0 |
| 9 | 2 | 0.01 | 97% | 0.00 | 0.50 | $245.00 | 48.30 | 56.80 | 120% | -0.97 | 0 | 0 |
| 17 | 5 | 0.07 | 154% | 0.00 | 1.65 | $250.00 | 53.30 | 60.80 | - | - | 0 | 0 |
| 25 | 1 | 0.06 | 163% | 0.00 | 1.70 | $255.00 | 58.30 | 66.80 | 135% | -0.97 | 0 | 0 |
| 25 | 25 | 0.13 | 223% | 0.00 | 5.00 | $260.00 | 63.30 | 70.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 182% | 0.00 | 5.20 | $265.00 | 68.30 | 76.80 | 150% | -0.97 | 0 | 0 |
| 0 | 0 | 0.05 | 187% | 0.00 | 1.90 | $270.00 | 73.30 | 80.50 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 193% | 0.00 | 1.70 | $275.00 | 78.30 | 85.30 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 202% | 0.00 | 3.20 | $280.00 | 83.30 | 91.50 | 157% | -0.99 | 9 | 0 |
| 0 | 0 | 0.05 | 208% | 0.00 | 1.90 | $285.00 | 88.30 | 95.90 | - | - | 0 | 0 |
| 6 | 6 | 0.05 | 221% | 0.00 | 4.10 | $290.00 | 93.30 | 101.60 | 176% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 221% | 0.00 | 4.90 | $295.00 | 98.30 | 106.80 | 191% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 231% | 0.00 | 6.90 | $300.00 | 103.30 | 111.80 | 198% | -0.98 | 0 | 0 |