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
GUSH 43.10
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.
50 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 11 | 10 | 0.95 | 88% | 12.80 | 13.90 | $30.00 | 0.00 | 1.75 | 104% | -0.07 | 3 | 4 |
| 28 | 20 | 0.92 | 78% | 9.90 | 11.10 | $33.00 | 0.00 | 1.75 | 83% | -0.09 | 1 | 0 |
| 300 | 5 | 0.90 | 77% | 9.00 | 10.20 | $34.00 | 0.05 | 0.40 | 64% | -0.07 | 1 | 1 |
| 51 | 5 | 0.89 | 73% | 8.10 | 9.20 | $35.00 | 0.30 | 0.55 | 69% | -0.10 | 7 | 7 |
| 19 | 2 | 0.85 | 73% | 7.30 | 8.40 | $36.00 | 0.45 | 0.75 | 69% | -0.14 | 6 | 1 |
| 63 | 13 | 0.82 | 72% | 6.50 | 7.60 | $37.00 | 0.55 | 0.95 | 67% | -0.17 | 3 | 22 |
| 17 | 10 | 0.78 | 71% | 5.70 | 6.80 | $38.00 | 0.40 | 1.15 | 61% | -0.19 | 1 | 6 |
| 20 | 10 | 0.74 | 70% | 5.00 | 6.10 | $39.00 | 1.15 | 1.55 | 69% | -0.26 | 6 | 5 |
| 71 | 4 | 0.71 | 63% | 4.30 | 4.90 | $40.00 | 1.40 | 1.70 | 66% | -0.30 | 29 | 99 |
| 5 | 5 | 0.64 | 71% | 3.80 | 4.90 | $41.00 | 1.90 | 2.25 | 69% | -0.35 | 22 | 16 |
| 55 | 10 | 0.60 | 69% | 3.20 | 4.20 | $42.00 | 2.30 | 3.10 | 73% | -0.41 | 14 | 169 |
| 24 | 3 | 0.54 | 65% | 2.70 | 3.30 | $43.00 | 2.50 | 3.20 | 66% | -0.46 | 9 | 19 |
| 17 | 15 | 0.49 | 66% | 2.35 | 2.95 | $44.00 | 3.20 | 3.70 | 66% | -0.51 | 37 | 38 |
| 91 | 57 | 0.43 | 63% | 1.95 | 2.25 | $45.00 | 3.90 | 4.30 | 67% | -0.56 | 34 | 69 |
| 78 | 22 | 0.39 | 67% | 1.60 | 2.15 | $46.00 | 4.40 | 5.00 | 67% | -0.61 | 39 | 14 |
| 129 | 13 | 0.34 | 64% | 1.20 | 1.80 | $47.00 | 5.20 | 5.60 | 66% | -0.66 | 1 | 46 |
| 62 | 3 | 0.30 | 67% | 1.15 | 1.55 | $48.00 | 5.60 | 6.70 | 66% | -0.70 | 3 | 68 |
| 179 | 10 | 0.26 | 67% | 0.90 | 1.25 | $49.00 | 6.30 | 7.30 | 63% | -0.76 | 1 | 5 |
| 107 | 13 | 0.22 | 65% | 0.75 | 0.95 | $50.00 | 7.10 | 8.10 | 62% | -0.79 | 10 | 29 |
| 133 | 2 | 0.19 | 66% | 0.45 | 1.00 | $51.00 | 7.80 | 8.90 | 60% | -0.85 | 1 | 3 |
| 55 | 15 | 0.16 | 66% | 0.45 | 0.70 | $52.00 | 8.70 | 9.80 | 59% | -0.87 | 1 | 1 |
| 27 | 22 | 0.13 | 65% | 0.35 | 0.55 | $53.00 | 9.60 | 10.70 | 59% | -0.90 | 7 | 3 |
| 54 | 2 | 0.09 | 66% | 0.20 | 0.40 | $55.00 | 11.50 | 12.50 | 57% | -0.95 | 1 | 17 |
| 102 | 22 | 0.03 | 67% | 0.05 | 0.15 | $60.00 | 16.20 | 17.40 | - | - | 8 | 6 |
| 55 | 33 | 0.03 | 79% | 0.00 | 0.10 | $65.00 | 21.10 | 22.20 | - | - | 1 | 3 |