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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
GBUG 49.45
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.
80 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 106% | 20.30 | 22.80 | $28.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 99% | 19.30 | 21.80 | $29.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 93% | 18.30 | 20.80 | $30.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 87% | 17.30 | 19.80 | $31.00 | 0.00 | 1.25 | 215% | -0.13 | 0 | 0 |
| 0 | 0 | 1.00 | 66% | 16.30 | 18.70 | $32.00 | 0.00 | 1.25 | 207% | -0.14 | 0 | 0 |
| 0 | 0 | 1.00 | 61% | 15.30 | 17.70 | $33.00 | 0.00 | 1.25 | 188% | -0.14 | 0 | 0 |
| 0 | 0 | 0.98 | 70% | 14.30 | 16.80 | $34.00 | 0.00 | 1.25 | 176% | -0.15 | 0 | 0 |
| 0 | 0 | 1.00 | 48% | 13.30 | 15.70 | $35.00 | 0.00 | 1.25 | 166% | -0.15 | 0 | 0 |
| 0 | 0 | 0.98 | 60% | 12.30 | 14.80 | $36.00 | 0.00 | 1.25 | 160% | -0.16 | 0 | 0 |
| 0 | 0 | 0.97 | 62% | 11.40 | 13.80 | $37.00 | 0.00 | 1.25 | 148% | -0.17 | 0 | 0 |
| 2 | 1 | 0.94 | 70% | 10.60 | 12.90 | $38.00 | 0.00 | 1.20 | 141% | -0.18 | 5 | 3 |
| 0 | 0 | 0.94 | 64% | 9.60 | 11.90 | $39.00 | 0.00 | 1.30 | 123% | -0.18 | 1 | 1 |
| 4 | 3 | 0.92 | 60% | 8.70 | 10.90 | $40.00 | 0.00 | 1.30 | 126% | -0.21 | 1 | 1 |
| 0 | 0 | 0.92 | 55% | 7.70 | 9.90 | $41.00 | 0.05 | 0.50 | 54% | -0.08 | 3 | 5 |
| 0 | 0 | 0.88 | 56% | 6.80 | 9.10 | $42.00 | 0.00 | 1.45 | 102% | -0.23 | 1 | 0 |
| 1 | 1 | 0.86 | 53% | 5.90 | 8.20 | $43.00 | 0.00 | 1.60 | 98% | -0.25 | 1 | 1 |
| 46 | 80 | 0.83 | 50% | 5.10 | 7.20 | $44.00 | 0.00 | 1.60 | 63% | -0.21 | 0 | 0 |
| 43 | 100 | 0.79 | 49% | 4.10 | 6.50 | $45.00 | 0.00 | 1.80 | 62% | -0.25 | 2 | 2 |
| 0 | 0 | 0.74 | 49% | 3.50 | 5.70 | $46.00 | 0.00 | 2.00 | 52% | -0.27 | 1 | 1 |
| 1 | 1 | 0.68 | 48% | 2.80 | 5.00 | $47.00 | 0.05 | 2.30 | 44% | -0.30 | 0 | 0 |
| 0 | 0 | 0.62 | 47% | 2.15 | 4.40 | $48.00 | 0.40 | 2.70 | 44% | -0.37 | 0 | 0 |
| 0 | 0 | 0.56 | 47% | 1.60 | 3.80 | $49.00 | 0.85 | 3.20 | 44% | -0.44 | 2 | 2 |
| 21 | 10 | 0.49 | 46% | 1.10 | 3.20 | $50.00 | 1.35 | 3.80 | 45% | -0.51 | 0 | 0 |
| 0 | 1 | 0.42 | 45% | 0.55 | 2.85 | $51.00 | 2.00 | 4.20 | 43% | -0.58 | 0 | 0 |
| 21 | 1 | 0.37 | 46% | 0.30 | 2.50 | $52.00 | 2.60 | 4.90 | 43% | -0.65 | 0 | 0 |
| 2 | 1 | 0.32 | 49% | 0.00 | 2.25 | $53.00 | 3.30 | 5.60 | 43% | -0.71 | 0 | 0 |
| 10 | 3 | 0.27 | 50% | 0.05 | 2.00 | $54.00 | 4.00 | 6.50 | 44% | -0.76 | 0 | 0 |
| 21 | 10 | 0.25 | 53% | 0.05 | 1.85 | $55.00 | 4.80 | 7.30 | 43% | -0.81 | 20 | 12 |
| 2 | 4 | 0.22 | 56% | 0.05 | 1.70 | $56.00 | 5.70 | 8.20 | 45% | -0.84 | 0 | 0 |
| 3 | 6 | 0.20 | 59% | 0.05 | 1.60 | $57.00 | 6.60 | 9.10 | 45% | -0.87 | 0 | 0 |
| 2 | 4 | 0.20 | 64% | 0.00 | 1.60 | $58.00 | 7.50 | 10.00 | 45% | -0.91 | 0 | 0 |
| 33 | 11 | 0.18 | 67% | 0.00 | 1.50 | $59.00 | 8.40 | 10.90 | 43% | -0.94 | 0 | 0 |
| 20 | 1 | 0.08 | 51% | 0.05 | 0.40 | $60.00 | 9.50 | 11.90 | 50% | -0.93 | 0 | 0 |
| 7 | 8 | 0.16 | 75% | 0.00 | 1.45 | $61.00 | 10.30 | 12.80 | 37% | -1.00 | 0 | 0 |
| 60 | 10 | 0.07 | 55% | 0.00 | 0.30 | $62.00 | 11.30 | 13.80 | 40% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $65.00 | 14.30 | 16.80 | 47% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $70.00 | 19.30 | 21.80 | 58% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $75.00 | 24.30 | 26.80 | 68% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $80.00 | 29.30 | 31.80 | 78% | -1.00 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.25 | $85.00 | 34.30 | 36.80 | 0% | -1.00 | 0 | 0 |