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
HON 206.75
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.
98 contracts
57 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.99 | 188% | 70.00 | 73.90 | $135.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 2 | 0.99 | 168% | 65.10 | 68.70 | $140.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 145% | 60.00 | 63.70 | $145.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 132% | 55.00 | 58.70 | $150.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 49.80 | 53.70 | $155.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 96% | 44.90 | 48.70 | $160.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 85% | 39.80 | 43.80 | $165.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 1 | 2 | 0.95 | 119% | 36.00 | 38.80 | $170.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 63% | 29.80 | 33.80 | $175.00 | 0.00 | 2.75 | 101% | -0.05 | 2 | 4 |
| 0 | 0 | 1.00 | 0% | 24.60 | 28.90 | $180.00 | 0.00 | 2.75 | 92% | -0.07 | 1 | 2 |
| 0 | 0 | - | - | 22.10 | 26.30 | $182.50 | 0.00 | 1.95 | 67% | -0.04 | 82 | 81 |
| 2 | 1 | 0.94 | 68% | 20.40 | 23.90 | $185.00 | 0.00 | 1.40 | 51% | -0.02 | 2 | 2 |
| 0 | 0 | 0.99 | 38% | 17.20 | 21.40 | $187.50 | 0.00 | 2.05 | 76% | -0.11 | 4 | 4 |
| 6 | 4 | 0.99 | 33% | 14.70 | 18.90 | $190.00 | 0.00 | 0.10 | 70% | -0.12 | 7 | 24 |
| 1 | 1 | 0.90 | 55% | 13.40 | 16.40 | $192.50 | 0.00 | 0.20 | 39% | -0.04 | 22 | 35 |
| 0 | 0 | 0.93 | 38% | 10.70 | 13.40 | $195.00 | 0.00 | 0.30 | 35% | -0.05 | 6 | 49 |
| 1 | 2 | 0.92 | 31% | 7.50 | 11.60 | $197.50 | 0.20 | 0.55 | 34% | -0.10 | 15 | 46 |
| 132 | 1 | 0.82 | 35% | 6.20 | 8.90 | $200.00 | 0.50 | 0.80 | 33% | -0.16 | 37 | 113 |
| 15 | 6 | 0.73 | 33% | 3.70 | 7.40 | $202.50 | 0.70 | 1.40 | 30% | -0.25 | 32 | 15 |
| 268 | 13 | 0.61 | 30% | 3.00 | 4.20 | $205.00 | 1.70 | 2.10 | 31% | -0.39 | 37 | 128 |
| 247 | 30 | 0.47 | 35% | 1.90 | 3.70 | $207.50 | 2.80 | 3.60 | 32% | -0.53 | 17 | 76 |
| 89 | 42 | 0.32 | 29% | 0.80 | 1.80 | $210.00 | 3.20 | 5.90 | 29% | -0.68 | 1 | 239 |
| 39 | 60 | 0.21 | 31% | 0.70 | 0.90 | $212.50 | 6.00 | 8.50 | 41% | -0.73 | 1 | 1 |
| 79 | 43 | 0.12 | 31% | 0.00 | 0.50 | $215.00 | 6.60 | 10.10 | 23% | -0.95 | 3 | 41 |
| 60 | 44 | 0.11 | 37% | 0.00 | 0.70 | $217.50 | 9.00 | 12.30 | - | - | 0 | 0 |
| 192 | 32 | 0.08 | 40% | 0.05 | 0.55 | $220.00 | 11.50 | 14.40 | - | - | 2 | 33 |
| 3 | 3 | 0.17 | 69% | 0.00 | 2.15 | $222.50 | 13.80 | 17.10 | - | - | 0 | 0 |
| 59 | 1 | 0.04 | 46% | 0.00 | 2.20 | $225.00 | 16.20 | 20.50 | 43% | -0.97 | 2 | 0 |
| 73 | 3 | 0.05 | 53% | 0.00 | 3.90 | $227.50 | 18.70 | 22.80 | - | - | 0 | 0 |
| 80 | 1 | 0.04 | 58% | 0.00 | 0.45 | $230.00 | 21.50 | 25.40 | 58% | -0.96 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.65 | $232.50 | 23.90 | 27.80 | 56% | -0.98 | 0 | 0 |
| 93 | 1 | 0.06 | 75% | 0.00 | 1.40 | $235.00 | 26.40 | 30.30 | 60% | -0.98 | 90 | 0 |
| 57 | 2 | 0.04 | 80% | 0.00 | 1.10 | $240.00 | 31.50 | 35.30 | 73% | -0.97 | 121 | 0 |
| 37 | 1 | 0.05 | 96% | 0.00 | 2.65 | $245.00 | 36.40 | 40.30 | 77% | -0.98 | 10 | 0 |
| 0 | 1 | 0.11 | 137% | 0.00 | 4.20 | $250.00 | 41.40 | 45.30 | 84% | -0.98 | 0 | 0 |
| 0 | 0 | 0.05 | 114% | 0.00 | 1.95 | $255.00 | 46.40 | 50.30 | 92% | -0.98 | 0 | 0 |
| 1 | 1 | 0.07 | 143% | 0.00 | 1.05 | $260.00 | 51.40 | 55.30 | 100% | -0.98 | 0 | 0 |
| 1 | 1 | 0.04 | 129% | 0.00 | 2.15 | $265.00 | 56.40 | 60.30 | 107% | -0.99 | 0 | 0 |
| 6 | 5 | 0.04 | 139% | 0.00 | 2.15 | $270.00 | 61.40 | 65.30 | 114% | -0.99 | 0 | 0 |
| 77 | 77 | 0.04 | 144% | 0.00 | 2.15 | $275.00 | 67.10 | 70.30 | 148% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 151% | 0.00 | 2.15 | $280.00 | 71.40 | 75.30 | 127% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 158% | 0.00 | 2.15 | $285.00 | 77.00 | 80.30 | 159% | -0.97 | 0 | 0 |
| 0 | 1 | 0.03 | 159% | 0.00 | 1.85 | $290.00 | 81.40 | 85.30 | 139% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 175% | 0.00 | 1.40 | $295.00 | 86.90 | 90.30 | 168% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 177% | 0.00 | 2.15 | $300.00 | 91.40 | 95.30 | 151% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 183% | 0.00 | 2.15 | $305.00 | 96.40 | 100.20 | 147% | -0.99 | 1 | 0 |
| 0 | 0 | 0.03 | 189% | 0.00 | 2.15 | $310.00 | 101.40 | 105.30 | 162% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 196% | 0.00 | 2.15 | $315.00 | 106.40 | 110.30 | 167% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $320.00 | 111.40 | 115.30 | 173% | -0.99 | 0 | 0 |