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
IAI 187.42
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.
110 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 95.50 | 98.90 | $90.00 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 90.50 | 94.10 | $95.00 | 0.00 | 1.75 | 133% | -0.02 | 0 | 0 |
| 8 | 8 | 1.00 | 0% | 85.50 | 89.40 | $100.00 | 0.00 | 3.90 | 124% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 80.50 | 84.00 | $105.00 | 0.00 | 4.00 | 116% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 75.70 | 79.30 | $110.00 | 0.00 | 1.75 | 110% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 70.70 | 74.30 | $115.00 | 0.00 | 2.75 | 127% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 65.50 | 69.30 | $120.00 | 0.00 | 2.75 | 93% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 60.50 | 64.40 | $125.00 | 0.00 | 2.75 | 85% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 55.60 | 59.10 | $130.00 | 0.00 | 1.75 | 90% | -0.05 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 50.80 | 54.40 | $135.00 | 0.00 | 2.15 | 83% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 45.60 | 49.60 | $140.00 | 0.00 | 1.75 | 75% | -0.05 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 40.80 | 44.40 | $145.00 | 0.00 | 0.75 | 57% | -0.04 | 2 | 3 |
| 0 | 0 | 0.99 | 34% | 35.90 | 39.50 | $150.00 | 0.00 | 0.20 | 50% | -0.04 | 1 | 2 |
| 0 | 0 | 0.98 | 36% | 30.80 | 34.80 | $155.00 | 0.00 | 0.75 | 45% | -0.04 | 1 | 3 |
| 1 | 2 | 0.95 | 37% | 26.20 | 29.90 | $160.00 | 0.00 | 1.75 | 52% | -0.11 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 25.00 | 28.40 | $161.00 | 0.00 | 1.75 | 51% | -0.11 | 0 | 0 |
| 0 | 0 | 0.99 | 25% | 24.00 | 27.50 | $162.00 | 0.00 | 1.75 | 37% | -0.06 | 1 | 1 |
| 0 | 0 | - | - | 22.60 | 25.50 | $163.00 | 0.00 | 1.75 | 37% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 34% | 22.40 | 25.90 | $164.00 | 0.00 | 1.75 | 34% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 28% | 21.00 | 24.80 | $165.00 | 0.00 | 1.80 | 33% | -0.06 | 1 | 1 |
| 0 | 0 | 0.96 | 27% | 20.00 | 23.80 | $166.00 | 0.00 | 1.80 | 32% | -0.06 | 0 | 0 |
| 0 | 0 | 0.95 | 28% | 19.00 | 23.00 | $167.00 | 0.00 | 1.80 | 30% | -0.06 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 18.10 | 21.20 | $168.00 | 0.00 | 1.85 | 30% | -0.07 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 17.10 | 20.20 | $169.00 | 0.05 | 1.85 | 34% | -0.11 | 0 | 0 |
| 0 | 0 | 0.95 | 24% | 16.20 | 19.80 | $170.00 | 0.00 | 1.90 | 27% | -0.08 | 1 | 2 |
| 0 | 0 | 0.94 | 24% | 15.20 | 18.90 | $171.00 | 0.00 | 1.90 | 27% | -0.08 | 1 | 1 |
| 0 | 0 | 0.94 | 22% | 14.40 | 17.60 | $172.00 | 0.00 | 1.95 | 26% | -0.09 | 1 | 1 |
| 0 | 0 | 0.92 | 23% | 13.30 | 17.00 | $173.00 | 0.35 | 0.95 | 26% | -0.10 | 24 | 61 |
| 0 | 0 | 0.92 | 21% | 12.50 | 15.70 | $174.00 | 0.00 | 2.10 | 25% | -0.12 | 0 | 0 |
| 8 | 8 | 0.93 | 19% | 11.60 | 14.50 | $175.00 | 0.20 | 2.15 | 28% | -0.16 | 1 | 3 |
| 0 | 0 | 0.92 | 18% | 10.70 | 13.50 | $176.00 | 0.00 | 2.25 | 24% | -0.14 | 0 | 0 |
| 0 | 0 | 0.85 | 22% | 9.80 | 13.50 | $177.00 | 0.05 | 2.35 | 25% | -0.17 | 2 | 0 |
| 1 | 1 | 0.88 | 18% | 8.80 | 11.80 | $178.00 | 0.05 | 2.45 | 24% | -0.19 | 0 | 0 |
| 1 | 1 | 0.83 | 20% | 8.30 | 11.00 | $179.00 | 0.05 | 2.60 | 23% | -0.20 | 0 | 0 |
| 5 | 15 | 0.81 | 19% | 7.40 | 10.20 | $180.00 | 0.05 | 2.75 | 22% | -0.22 | 1 | 7 |
| 0 | 2 | 0.78 | 19% | 6.80 | 9.20 | $181.00 | 0.25 | 3.00 | 21% | -0.25 | 1 | 1 |
| 2 | 2 | 0.74 | 19% | 6.00 | 8.50 | $182.00 | 0.70 | 3.70 | 23% | -0.30 | 1 | 1 |
| 0 | 0 | 0.70 | 20% | 5.40 | 8.00 | $183.00 | 0.45 | 3.80 | 21% | -0.31 | 0 | 0 |
| 0 | 0 | 0.66 | 20% | 4.70 | 7.40 | $184.00 | 0.95 | 4.00 | 21% | -0.35 | 1 | 1 |
| 4 | 1 | 0.62 | 20% | 4.10 | 6.70 | $185.00 | 1.20 | 4.20 | 20% | -0.38 | 1 | 2 |
| 1 | 1 | 0.42 | 19% | 1.15 | 4.40 | $190.00 | 4.00 | 5.70 | 18% | -0.60 | 2 | 2 |
| 1 | 1 | 0.22 | 18% | 0.85 | 1.45 | $195.00 | 6.50 | 10.20 | 18% | -0.80 | 0 | 0 |
| 13 | 1 | 0.12 | 20% | 0.00 | 1.80 | $200.00 | 11.20 | 14.20 | 17% | -0.94 | 0 | 0 |
| 18 | 1 | 0.08 | 24% | 0.00 | 1.75 | $205.00 | 15.70 | 19.60 | 21% | -0.96 | 0 | 0 |
| 62 | 2 | 0.08 | 29% | 0.00 | 1.75 | $210.00 | 21.10 | 24.60 | 30% | -0.93 | 0 | 0 |
| 62 | 1 | 0.07 | 35% | 0.00 | 1.75 | $215.00 | 25.70 | 29.60 | 30% | -0.97 | 0 | 0 |
| 92 | 5 | 0.06 | 37% | 0.00 | 1.75 | $220.00 | 31.30 | 34.60 | 40% | -0.94 | 0 | 0 |
| 74 | 1 | 0.09 | 49% | 0.00 | 1.75 | $225.00 | 36.10 | 39.60 | 43% | -0.95 | 0 | 0 |
| 76 | 61 | 0.11 | 59% | 0.00 | 1.75 | $230.00 | 40.60 | 44.60 | 39% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 50% | 0.00 | 1.75 | $235.00 | 46.10 | 49.80 | 52% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 53% | 0.00 | 1.75 | $240.00 | 51.10 | 54.60 | 54% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 56% | 0.00 | 1.75 | $245.00 | 55.80 | 59.60 | 54% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 60% | 0.00 | 0.10 | $250.00 | 61.10 | 64.80 | 64% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 63% | 0.00 | 1.75 | $255.00 | 66.10 | 69.60 | 65% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 66% | 0.00 | 1.75 | $260.00 | 70.60 | 74.60 | 58% | -0.99 | 0 | 0 |