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
HOOG 38.84
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.
64 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 244% | 24.20 | 25.80 | $14.00 | 0.00 | 0.65 | 202% | -0.01 | 17 | 16 |
| 0 | 0 | 0.97 | 230% | 23.20 | 24.80 | $15.00 | 0.00 | 0.65 | 249% | -0.04 | 3 | 3 |
| 0 | 0 | 0.97 | 216% | 22.20 | 23.80 | $16.00 | 0.00 | 0.65 | 227% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 211% | 21.30 | 22.80 | $17.00 | 0.00 | 0.65 | 223% | -0.04 | 0 | 0 |
| 0 | 1 | 0.96 | 199% | 20.30 | 21.80 | $18.00 | 0.00 | 0.75 | 173% | -0.03 | 2 | 0 |
| 1 | 1 | 0.96 | 187% | 19.30 | 20.80 | $19.00 | 0.00 | 0.55 | 172% | -0.04 | 1 | 6 |
| 1 | 1 | 0.95 | 180% | 18.30 | 19.90 | $20.00 | 0.00 | 0.30 | 145% | -0.03 | 7 | 12 |
| 1 | 1 | 0.95 | 168% | 17.40 | 18.80 | $21.00 | 0.00 | 0.40 | 148% | -0.04 | 2 | 2 |
| 2 | 2 | 0.94 | 162% | 16.40 | 17.90 | $22.00 | 0.05 | 0.80 | 153% | -0.05 | 53 | 29 |
| 1 | 1 | 0.93 | 159% | 15.50 | 17.00 | $23.00 | 0.10 | 0.85 | 147% | -0.06 | 2 | 13 |
| 1 | 1 | 0.92 | 152% | 14.50 | 16.10 | $24.00 | 0.30 | 0.55 | 133% | -0.06 | 10 | 14 |
| 4 | 4 | 0.91 | 146% | 13.60 | 15.10 | $25.00 | 0.20 | 0.70 | 125% | -0.07 | 1 | 111 |
| 0 | 0 | 0.89 | 145% | 12.80 | 14.20 | $26.00 | 0.15 | 0.70 | 114% | -0.07 | 4 | 5 |
| 6 | 8 | 0.88 | 141% | 11.90 | 13.40 | $27.00 | 0.35 | 1.20 | 128% | -0.11 | 11 | 20 |
| 6 | 1 | 0.86 | 138% | 11.10 | 12.50 | $28.00 | 0.40 | 1.35 | 122% | -0.12 | 5 | 15 |
| 5 | 1 | 0.84 | 136% | 10.30 | 11.70 | $29.00 | 0.75 | 1.55 | 124% | -0.15 | 3 | 4 |
| 25 | 1 | 0.81 | 141% | 9.90 | 10.90 | $30.00 | 1.00 | 1.50 | 118% | -0.17 | 8 | 14 |
| 4 | 2 | 0.79 | 133% | 8.80 | 10.20 | $31.00 | 1.20 | 2.00 | 122% | -0.20 | 1 | 6 |
| 12 | 6 | 0.76 | 131% | 8.10 | 9.50 | $32.00 | 1.65 | 2.00 | 117% | -0.22 | 1 | 6 |
| 9 | 2 | 0.73 | 132% | 7.40 | 9.00 | $33.00 | 1.75 | 2.55 | 116% | -0.25 | 4 | 4 |
| 7 | 1 | 0.70 | 132% | 6.80 | 8.30 | $34.00 | 2.30 | 2.85 | 118% | -0.29 | 8 | 0 |
| 32 | 12 | 0.67 | 133% | 6.50 | 7.60 | $35.00 | 2.40 | 3.20 | 114% | -0.32 | 6 | 13 |
| 12 | 4 | 0.61 | 127% | 5.20 | 6.50 | $37.00 | 3.30 | 4.10 | 111% | -0.38 | 1 | 10 |
| 44 | 14 | 0.58 | 130% | 4.90 | 6.00 | $38.00 | 3.80 | 4.60 | 111% | -0.42 | 5 | 2 |
| 9 | 2 | 0.55 | 132% | 4.50 | 5.60 | $39.00 | 4.30 | 5.20 | 112% | -0.45 | 1 | 1 |
| 37 | 14 | 0.52 | 132% | 4.20 | 5.20 | $40.00 | 5.00 | 5.80 | 112% | -0.49 | 3 | 0 |
| 9 | 1 | 0.49 | 129% | 3.70 | 4.80 | $41.00 | 5.40 | 6.40 | 109% | -0.52 | 0 | 0 |
| 34 | 7 | 0.47 | 131% | 3.50 | 4.40 | $42.00 | 6.20 | 7.10 | 111% | -0.55 | 0 | 0 |
| 7 | 14 | 0.44 | 132% | 3.20 | 4.10 | $43.00 | 6.80 | 7.80 | 112% | -0.59 | 0 | 0 |
| 90 | 48 | 0.39 | 133% | 2.80 | 3.40 | $45.00 | 8.30 | 9.20 | 110% | -0.65 | 1 | 0 |
| 9 | 41 | 0.27 | 132% | 1.60 | 2.25 | $50.00 | 12.30 | 13.60 | 117% | -0.75 | 0 | 0 |
| 30 | 98 | 0.19 | 132% | 1.00 | 1.50 | $55.00 | 16.60 | 18.00 | 117% | -0.84 | 0 | 0 |