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
GRMN 280.71
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.
66 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 138.50 | 142.60 | $140.00 | 0.00 | 1.60 | 127% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 133.40 | 137.50 | $145.00 | 0.00 | 1.60 | 123% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 128.40 | 132.50 | $150.00 | 0.00 | 1.40 | 116% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 123.50 | 127.70 | $155.00 | 0.00 | 1.40 | 110% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 81% | 118.80 | 122.70 | $160.00 | 0.00 | 1.40 | 120% | -0.02 | 0 | 0 |
| 0 | 1 | - | - | 113.60 | 117.80 | $165.00 | 0.00 | 1.60 | 100% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 77% | 108.90 | 112.70 | $170.00 | 0.00 | 1.35 | 109% | -0.03 | 1 | 1 |
| 0 | 1 | - | - | 103.50 | 107.60 | $175.00 | 0.00 | 2.80 | 78% | -0.01 | 3 | 114 |
| 0 | 0 | - | - | 98.60 | 102.70 | $180.00 | 0.00 | 1.95 | 99% | -0.03 | 2 | 3 |
| 0 | 0 | - | - | 93.70 | 97.70 | $185.00 | 0.00 | 1.15 | 81% | -0.02 | 1 | 3 |
| 0 | 0 | - | - | 88.70 | 92.50 | $190.00 | 0.00 | 3.90 | 76% | -0.02 | 7 | 7 |
| 4 | 5 | - | - | 84.00 | 87.40 | $195.00 | 0.00 | 1.75 | 72% | -0.02 | 1 | 8 |
| 17 | 1 | - | - | 78.70 | 82.70 | $200.00 | 0.00 | 3.90 | 68% | -0.02 | 1 | 16 |
| 5 | 5 | 0.99 | 51% | 69.10 | 72.80 | $210.00 | 0.00 | 0.75 | 60% | -0.02 | 1 | 64 |
| 4 | 2 | 0.99 | 37% | 58.90 | 62.80 | $220.00 | 0.10 | 0.75 | 51% | -0.03 | 6 | 61 |
| 20 | 1 | 1.00 | 0% | 48.90 | 52.70 | $230.00 | 0.00 | 0.95 | 43% | -0.03 | 1 | 275 |
| 69 | 1 | 0.98 | 30% | 39.20 | 42.90 | $240.00 | 0.00 | 1.85 | 42% | -0.07 | 3 | 122 |
| 342 | 1 | 0.94 | 29% | 29.80 | 33.10 | $250.00 | 0.50 | 1.40 | 33% | -0.08 | 2 | 116 |
| 326 | 2 | 0.86 | 28% | 21.10 | 23.80 | $260.00 | 1.15 | 2.20 | 29% | -0.14 | 16 | 863 |
| 41 | 3 | 0.73 | 26% | 13.20 | 15.50 | $270.00 | 2.90 | 4.20 | 27% | -0.28 | 19 | 50 |
| 99 | 8 | 0.53 | 26% | 7.30 | 9.10 | $280.00 | 6.20 | 8.40 | 27% | -0.47 | 7 | 55 |
| 189 | 29 | 0.33 | 25% | 3.20 | 4.50 | $290.00 | 12.30 | 14.30 | 27% | -0.66 | 1 | 6 |
| 91 | 155 | 0.14 | 23% | 0.25 | 2.05 | $300.00 | 19.20 | 22.30 | 26% | -0.83 | 1 | 17 |
| 67 | 17 | 0.09 | 27% | 0.05 | 1.60 | $310.00 | 28.80 | 31.80 | 30% | -0.89 | 4 | 28 |
| 65 | 1 | 0.05 | 29% | 0.00 | 0.80 | $320.00 | 38.10 | 41.80 | 35% | -0.93 | 1 | 0 |
| 42 | 1 | 0.04 | 35% | 0.00 | 0.75 | $330.00 | 48.00 | 51.90 | 41% | -0.93 | 1 | 0 |
| 79 | 2 | 0.03 | 39% | 0.00 | 4.50 | $340.00 | 58.00 | 61.90 | 46% | -0.94 | 1 | 0 |
| 219 | 1 | 0.03 | 46% | 0.00 | 4.20 | $350.00 | 68.00 | 71.90 | 51% | -0.95 | 20 | 0 |
| 89 | 1 | 0.03 | 49% | 0.00 | 4.40 | $360.00 | 78.20 | 81.60 | 56% | -0.95 | 0 | 0 |
| 4 | 1 | 0.03 | 57% | 0.00 | 4.40 | $370.00 | 88.00 | 91.90 | 61% | -0.95 | 2 | 0 |
| 2 | 1 | 0.05 | 66% | 0.00 | 4.20 | $380.00 | 98.00 | 101.80 | 66% | -0.96 | 0 | 0 |
| 3 | 1 | 0.02 | 60% | 0.00 | 4.30 | $390.00 | 107.80 | 111.90 | 70% | -0.96 | 0 | 0 |
| 1 | 1 | 0.02 | 66% | 0.00 | 3.90 | $400.00 | 118.00 | 121.90 | 76% | -0.96 | 1 | 0 |