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
GBTC 66.89
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.
104 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 30.80 | 32.30 | $35.00 | 0.00 | 0.75 | 302% | -0.01 | 2 | 3 |
| 0 | 0 | - | - | 25.80 | 27.30 | $40.00 | 0.00 | 0.75 | 286% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 24.80 | 26.30 | $41.00 | 0.00 | 0.75 | 283% | -0.04 | 0 | 0 |
| 0 | 1 | - | - | 24.10 | 25.30 | $42.00 | 0.00 | 0.75 | 285% | -0.04 | 0 | 0 |
| 0 | 1 | - | - | 23.20 | 24.30 | $43.00 | 0.00 | 0.75 | 273% | -0.05 | 0 | 0 |
| 6 | 1 | - | - | 22.40 | 23.30 | $44.00 | 0.00 | 0.75 | 269% | -0.05 | 0 | 0 |
| 0 | 1 | - | - | 21.80 | 22.90 | $44.50 | 0.00 | 0.75 | 266% | -0.05 | 0 | 0 |
| 2 | 1 | - | - | 21.20 | 22.40 | $45.00 | 0.00 | 5.00 | 257% | -0.05 | 0 | 0 |
| 0 | 2 | - | - | 20.80 | 21.90 | $45.50 | 0.00 | 0.75 | 260% | -0.06 | 0 | 0 |
| 0 | 2 | - | - | 20.20 | 21.30 | $46.00 | 0.00 | 0.75 | 232% | -0.05 | 10 | 10 |
| 0 | 1 | - | - | 19.80 | 20.80 | $46.50 | 0.00 | 0.75 | 214% | -0.04 | 0 | 0 |
| 0 | 1 | - | - | 19.20 | 20.40 | $47.00 | 0.00 | 0.75 | 213% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 18.80 | 19.80 | $47.50 | 0.00 | 0.75 | 229% | -0.06 | 1 | 1 |
| 0 | 1 | - | - | 18.20 | 19.30 | $48.00 | 0.00 | 0.75 | 187% | -0.04 | 2 | 2 |
| 0 | 1 | - | - | 17.70 | 18.90 | $48.50 | 0.00 | 0.75 | 194% | -0.05 | 1 | 1 |
| 0 | 2 | - | - | 17.20 | 18.40 | $49.00 | 0.00 | 0.75 | 197% | -0.05 | 2 | 9 |
| 0 | 1 | - | - | 16.70 | 17.80 | $49.50 | 0.00 | 0.75 | 192% | -0.06 | 0 | 0 |
| 26 | 3 | - | - | 15.90 | 17.00 | $50.00 | 0.00 | 0.75 | 146% | -0.02 | 0 | 0 |
| 1 | 3 | - | - | 15.70 | 16.90 | $50.50 | 0.00 | 0.75 | 151% | -0.03 | 12 | 24 |
| 3 | 1 | - | - | 15.10 | 16.30 | $51.00 | 0.00 | 0.75 | 146% | -0.03 | 3 | 3 |
| 6 | 5 | - | - | 14.70 | 15.80 | $51.50 | 0.00 | 0.75 | 146% | -0.04 | 2 | 2 |
| 16 | 1 | 1.00 | 0% | 14.30 | 15.50 | $52.00 | 0.00 | 0.70 | 137% | -0.04 | 3 | 4 |
| 1 | 1 | - | - | 13.70 | 14.70 | $52.50 | 0.00 | 0.75 | 133% | -0.04 | 8 | 21 |
| 2 | 1 | - | - | 13.30 | 14.20 | $53.00 | 0.00 | 0.75 | 128% | -0.04 | 1 | 1 |
| 0 | 1 | - | - | 12.50 | 13.80 | $53.50 | 0.00 | 0.75 | 120% | -0.03 | 6 | 6 |
| 2 | 6 | - | - | 12.20 | 13.30 | $54.00 | 0.00 | 0.75 | 120% | -0.04 | 0 | 0 |
| 10 | 1 | - | - | 11.70 | 12.70 | $54.50 | 0.00 | 0.75 | 116% | -0.04 | 1 | 2 |
| 147 | 66 | - | - | 11.30 | 12.20 | $55.00 | 0.00 | 0.75 | 111% | -0.04 | 1 | 17 |
| 62 | 75 | - | - | 10.50 | 11.80 | $55.50 | 0.00 | 0.75 | 103% | -0.04 | 10 | 13 |
| 143 | 3 | - | - | 10.00 | 11.30 | $56.00 | 0.00 | 0.75 | 99% | -0.04 | 1 | 6 |
| 0 | 0 | - | - | 9.50 | 10.90 | $56.50 | 0.00 | 2.65 | 95% | -0.04 | 35 | 35 |
| 2 | 1 | - | - | 9.00 | 10.40 | $57.00 | 0.00 | 0.75 | 91% | -0.04 | 1 | 8 |
| 7 | 8 | - | - | 8.50 | 9.20 | $58.00 | 0.00 | 10.00 | 87% | -0.05 | 5 | 44 |
| 2 | 10 | - | - | 7.30 | 8.30 | $59.00 | 0.00 | 0.55 | 86% | -0.08 | 18 | 18 |
| 144 | 2 | - | - | 6.40 | 7.20 | $60.00 | 0.00 | 0.10 | 64% | -0.05 | 7 | 20 |
| 23 | 5 | - | - | 5.10 | 6.30 | $61.00 | 0.05 | 0.15 | 56% | -0.06 | 6 | 6 |
| 8 | 1 | - | - | 4.80 | 5.90 | $61.50 | 0.05 | 0.15 | 52% | -0.06 | 2 | 4 |
| 23 | 4 | 1.00 | 0% | 4.60 | 5.20 | $62.00 | 0.05 | 0.20 | 51% | -0.07 | 1 | 1 |
| 17 | 8 | 0.94 | 43% | 4.10 | 4.90 | $62.50 | 0.10 | 0.25 | 51% | -0.10 | 5 | 4 |
| 54 | 2 | 0.91 | 43% | 3.90 | 4.20 | $63.00 | 0.15 | 0.20 | 46% | -0.11 | 200 | 1 |
| 22 | 5 | 0.93 | 34% | 3.00 | 4.00 | $63.50 | 0.15 | 0.35 | 47% | -0.14 | 17 | 1 |
| 42 | 12 | 0.86 | 40% | 2.65 | 3.60 | $64.00 | 0.20 | 0.45 | 46% | -0.18 | 3 | 0 |
| 82 | 41 | 0.73 | 47% | 2.25 | 2.75 | $65.00 | 0.40 | 0.70 | 45% | -0.27 | 6 | 1 |
| 177 | 27 | 0.62 | 48% | 1.70 | 2.05 | $66.00 | 0.70 | 1.05 | 45% | -0.38 | 12 | 19 |
| 3 | 215 | 0.56 | 46% | 1.35 | 1.75 | $66.50 | 0.90 | 1.25 | 44% | -0.44 | 6 | 0 |
| 12 | 46 | 0.50 | 44% | 1.10 | 1.35 | $67.00 | 1.25 | 1.40 | 45% | -0.50 | 0 | 0 |
| 4 | 21 | 0.38 | 47% | 0.70 | 1.05 | $68.00 | 1.75 | 2.15 | 47% | -0.62 | 0 | 0 |
| 0 | 32 | 0.28 | 48% | 0.45 | 0.75 | $69.00 | 2.30 | 2.95 | 46% | -0.73 | 0 | 0 |
| 85 | 161 | 0.20 | 48% | 0.25 | 0.50 | $70.00 | 3.10 | 3.80 | 48% | -0.81 | 0 | 0 |
| 0 | 143 | 0.14 | 51% | 0.15 | 0.35 | $71.00 | 4.00 | 5.40 | 69% | -0.78 | 0 | 0 |
| 0 | 120 | 0.10 | 52% | 0.10 | 0.25 | $72.00 | 4.90 | 6.20 | 70% | -0.83 | 0 | 0 |
| 25 | 299 | 0.04 | 61% | 0.05 | 0.10 | $75.00 | 7.80 | 8.90 | 80% | -0.90 | 5 | 0 |