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
HRL 20.50
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.
62 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 3 | - | - | 7.70 | 9.70 | $11.00 | 0.00 | 2.50 | - | - | 4 | 4 |
| 1 | 3 | - | - | 7.30 | 8.80 | $12.00 | 0.00 | 0.15 | - | - | 2 | 2 |
| 1 | 1 | 0.88 | 458% | 6.80 | 9.70 | $13.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 2 | 1 | 0.92 | 283% | 6.30 | 7.20 | $14.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 1 | 1 | 0.91 | 244% | 5.20 | 6.30 | $15.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 1 | 20 | 0.96 | 139% | 4.30 | 4.80 | $16.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 20 | - | - | 3.00 | 3.60 | $17.00 | 0.00 | 1.05 | - | - | 2 | 2 |
| 0 | 0 | 0.89 | 105% | 2.35 | 2.90 | $18.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 1 | 2 | 0.87 | 67% | 1.40 | 1.80 | $19.00 | 0.00 | 1.05 | 66% | -0.13 | 2 | 2 |
| 2 | 2 | 0.64 | 173% | 0.95 | 3.10 | $19.50 | 0.00 | 0.10 | 50% | -0.17 | 200 | 200 |
| 2 | 1 | 1.00 | 0% | 0.15 | 0.85 | $20.00 | 0.05 | 0.10 | 29% | -0.21 | 22 | 130 |
| 26 | 104 | 0.50 | 29% | 0.20 | 0.30 | $20.50 | 0.10 | 0.50 | 34% | -0.49 | 54 | 107 |
| 904 | 41 | 0.21 | 28% | 0.00 | 0.10 | $21.00 | 0.40 | 0.60 | 0% | -1.00 | 49 | 648 |
| 128 | 1 | 0.15 | 43% | 0.00 | 0.05 | $21.50 | 0.95 | 1.80 | 86% | -0.68 | 5 | 16 |
| 1,695 | 2 | 0.12 | 56% | 0.00 | 1.10 | $22.00 | 1.30 | 1.80 | 49% | -0.91 | 2 | 295 |
| 1 | 2 | - | - | 0.00 | 0.05 | $22.50 | 0.70 | 2.10 | - | - | 0 | 0 |
| 417 | 5 | 0.11 | 86% | 0.00 | 0.10 | $23.00 | 2.10 | 2.90 | 0% | -1.00 | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 1.05 | $23.50 | 2.10 | 3.10 | - | - | 3 | 0 |
| 414 | 2 | 0.09 | 108% | 0.00 | 0.05 | $24.00 | 3.10 | 3.60 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.05 | $24.50 | 3.50 | 4.10 | - | - | 1 | 0 |
| 9 | 2 | 0.17 | 178% | 0.00 | 1.05 | $25.00 | 3.60 | 4.80 | - | - | 2 | 2 |
| 29 | 2 | 0.12 | 173% | 0.00 | 0.15 | $26.00 | 5.10 | 5.60 | - | - | 1 | 0 |
| 6 | 2 | 0.11 | 192% | 0.00 | 0.75 | $27.00 | 6.00 | 7.00 | 0% | -1.00 | 0 | 0 |
| 0 | 0 | 0.11 | 216% | 0.00 | 0.45 | $28.00 | 5.40 | 9.30 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $29.00 | 6.40 | 10.30 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.05 | $30.00 | 8.20 | 9.70 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $31.00 | 9.60 | 10.80 | - | - | 1 | 0 |
| 1 | 1 | - | - | 0.00 | 2.15 | $32.00 | 10.20 | 11.90 | - | - | 2 | 0 |
| 2 | 2 | - | - | 0.00 | 2.15 | $33.00 | 11.50 | 12.80 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.30 | $34.00 | 12.60 | 13.90 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.30 | $35.00 | 13.50 | 15.40 | - | - | 0 | 0 |