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
IBB 207.16
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
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 5 | 0.96 | 32% | 25.80 | 30.00 | $180.00 | 0.00 | 2.60 | 35% | -0.05 | 0 | 0 |
| 1 | 1 | 0.94 | 30% | 21.10 | 25.00 | $185.00 | 0.00 | 0.90 | 28% | -0.05 | 2 | 2 |
| 0 | 0 | 0.93 | 28% | 19.10 | 23.10 | $187.00 | 0.00 | 0.95 | 28% | -0.07 | 0 | 0 |
| 0 | 0 | 0.92 | 28% | 18.10 | 22.30 | $188.00 | 0.00 | 1.35 | 32% | -0.11 | 0 | 0 |
| 15 | 3 | 0.91 | 27% | 17.30 | 21.20 | $189.00 | 0.00 | 1.40 | 33% | -0.13 | 0 | 0 |
| 8 | 8 | 0.91 | 26% | 16.30 | 20.20 | $190.00 | 0.15 | 1.25 | 27% | -0.10 | 6 | 513 |
| 0 | 0 | 0.90 | 26% | 15.30 | 19.40 | $191.00 | 0.00 | 1.55 | 33% | -0.15 | 0 | 0 |
| 0 | 0 | 0.89 | 26% | 14.40 | 18.50 | $192.00 | 0.30 | 1.10 | 25% | -0.11 | 2 | 0 |
| 0 | 0 | 0.84 | 29% | 14.40 | 17.60 | $193.00 | 0.30 | 2.30 | 28% | -0.15 | 0 | 0 |
| 0 | 0 | 0.91 | 20% | 12.50 | 15.70 | $194.00 | 0.05 | 2.40 | 26% | -0.16 | 4 | 18 |
| 2 | 2 | 0.89 | 20% | 11.70 | 14.80 | $195.00 | 0.55 | 1.30 | 23% | -0.14 | 5 | 113 |
| 0 | 0 | 0.83 | 24% | 10.90 | 15.00 | $196.00 | 0.65 | 2.45 | 26% | -0.19 | 4 | 53 |
| 1 | 1 | 0.84 | 21% | 10.00 | 13.40 | $197.00 | 0.00 | 3.10 | 25% | -0.20 | 0 | 0 |
| 1 | 2 | 0.82 | 20% | 9.20 | 12.30 | $198.00 | 0.30 | 3.30 | 25% | -0.22 | 205 | 56 |
| 0 | 0 | 0.78 | 22% | 8.50 | 11.80 | $199.00 | 0.90 | 3.40 | 25% | -0.25 | 142 | 83 |
| 37 | 8 | 0.77 | 20% | 7.60 | 10.80 | $200.00 | 1.50 | 2.50 | 23% | -0.26 | 9 | 335 |
| 129 | 1,443 | 0.60 | 22% | 6.00 | 6.30 | $205.00 | 2.20 | 4.50 | 21% | -0.40 | 28 | 224 |
| 100 | 26 | 0.43 | 22% | 3.00 | 4.50 | $210.00 | 5.20 | 6.10 | 20% | -0.58 | 115 | 254 |
| 567 | 32 | 0.28 | 21% | 1.60 | 2.25 | $215.00 | 8.20 | 11.10 | 23% | -0.72 | 2 | 233 |
| 353 | 31 | 0.16 | 22% | 0.85 | 1.20 | $220.00 | 12.50 | 15.30 | 25% | -0.81 | 2 | 133 |
| 170 | 2 | 0.09 | 22% | 0.00 | 1.30 | $225.00 | 16.10 | 19.90 | 22% | -0.94 | 3 | 1 |
| 53 | 4 | 0.06 | 25% | 0.10 | 0.65 | $230.00 | 21.10 | 24.70 | 24% | -0.97 | 0 | 0 |
| 92 | 9 | 0.03 | 25% | 0.05 | 0.25 | $235.00 | 26.30 | 29.00 | - | - | 0 | 0 |
| 7 | 1 | 0.06 | 35% | 0.00 | 2.20 | $240.00 | 31.30 | 34.00 | - | - | 0 | 0 |
| 21 | 21 | 0.11 | 49% | 0.00 | 20.00 | $245.00 | 36.30 | 39.00 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 41% | 0.00 | 20.00 | $250.00 | 41.30 | 44.00 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 45% | 0.00 | 1.40 | $255.00 | 45.60 | 49.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $260.00 | 51.30 | 54.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $265.00 | 56.30 | 59.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.55 | $270.00 | 60.60 | 64.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $275.00 | 66.30 | 69.00 | - | - | 0 | 0 |