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
IBIT 49.09
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.
90 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 13 | 8 | - | - | 18.95 | 19.15 | $30.00 | 0.00 | 0.03 | 259% | -0.00 | 1 | 1 |
| 2 | 1 | - | - | 17.95 | 18.15 | $31.00 | 0.00 | 0.02 | 251% | -0.01 | 0 | 0 |
| 27 | 4 | 0.98 | 299% | 16.95 | 17.45 | $32.00 | 0.00 | 0.02 | 227% | -0.01 | 44 | 14 |
| 4 | 2 | 0.98 | 281% | 15.95 | 16.45 | $33.00 | 0.00 | 0.02 | 212% | -0.01 | 94 | 62 |
| 3 | 1 | - | - | 15.00 | 15.15 | $34.00 | 0.00 | 0.01 | 198% | -0.01 | 4 | 7 |
| 5 | 45 | 0.98 | 232% | 13.95 | 14.40 | $35.00 | 0.00 | 0.03 | 183% | -0.01 | 1 | 1 |
| 0 | 45 | - | - | 13.45 | 13.65 | $35.50 | 0.00 | 0.21 | 177% | -0.01 | 6 | 222 |
| 41 | 37 | - | - | 12.95 | 13.15 | $36.00 | 0.00 | 0.01 | 170% | -0.01 | 5 | 62 |
| 0 | 0 | - | - | 12.45 | 12.65 | $36.50 | 0.00 | 0.61 | 163% | -0.01 | 146 | 164 |
| 4 | 2 | - | - | 11.95 | 12.15 | $37.00 | 0.00 | 0.01 | 156% | -0.01 | 268 | 267 |
| 0 | 0 | - | - | 11.45 | 11.65 | $37.50 | 0.00 | 0.02 | 150% | -0.01 | 251 | 259 |
| 1 | 75 | 1.00 | 114% | 10.95 | 11.25 | $38.00 | 0.00 | 0.56 | 143% | -0.01 | 982 | 1,486 |
| 0 | 1 | - | - | 10.45 | 10.65 | $38.50 | 0.00 | 0.01 | 137% | -0.01 | 1,080 | 1,120 |
| 102 | 94 | - | - | 9.95 | 10.20 | $39.00 | 0.00 | 0.01 | 131% | -0.01 | 131 | 511 |
| 4 | 5 | - | - | 9.45 | 9.65 | $39.50 | 0.00 | 0.01 | 124% | -0.01 | 556 | 1,178 |
| 27 | 3 | - | - | 8.95 | 9.15 | $40.00 | 0.00 | 0.01 | 118% | -0.01 | 25 | 873 |
| 36 | 8 | - | - | 8.45 | 8.65 | $40.50 | 0.00 | 0.01 | 116% | -0.01 | 19 | 1,466 |
| 203 | 161 | - | - | 7.95 | 8.15 | $41.00 | 0.00 | 0.22 | 106% | -0.01 | 216 | 756 |
| 30 | 4 | - | - | 7.45 | 7.65 | $41.50 | 0.01 | 0.02 | 100% | -0.01 | 212 | 1,755 |
| 1,044 | 1 | 0.96 | 119% | 6.95 | 7.40 | $42.00 | 0.00 | 0.02 | 93% | -0.01 | 31 | 1,050 |
| 43 | 8 | 0.98 | 93% | 6.55 | 6.70 | $42.50 | 0.00 | 0.02 | 87% | -0.01 | 39 | 1,368 |
| 500 | 52 | 1.00 | 53% | 6.00 | 6.20 | $43.00 | 0.01 | 0.02 | 80% | -0.01 | 141 | 1,189 |
| 663 | 42 | - | - | 5.45 | 5.70 | $43.50 | 0.01 | 0.02 | 74% | -0.01 | 680 | 372 |
| 749 | 30 | 1.00 | 0% | 5.00 | 5.20 | $44.00 | 0.01 | 0.02 | 68% | -0.02 | 1,382 | 1,361 |
| 3,113 | 37 | - | - | 4.45 | 4.70 | $44.50 | 0.01 | 0.03 | 64% | -0.02 | 882 | 2,146 |
| 6,009 | 295 | 1.00 | 0% | 4.05 | 4.15 | $45.00 | 0.02 | 0.03 | 61% | -0.03 | 1,728 | 2,009 |
| 5,660 | 175 | 1.00 | 0% | 3.55 | 3.65 | $45.50 | 0.03 | 0.04 | 57% | -0.04 | 818 | 2,216 |
| 6,106 | 1,214 | 0.97 | 47% | 3.10 | 3.15 | $46.00 | 0.04 | 0.05 | 53% | -0.05 | 1,962 | 2,828 |
| 3,040 | 712 | 0.94 | 46% | 2.62 | 2.67 | $46.50 | 0.06 | 0.07 | 50% | -0.07 | 1,704 | 229 |
| 7,475 | 7,715 | 0.91 | 44% | 2.15 | 2.20 | $47.00 | 0.09 | 0.10 | 47% | -0.11 | 3,330 | 99 |
| 1,718 | 1,329 | 0.84 | 44% | 1.72 | 1.77 | $47.50 | 0.16 | 0.17 | 46% | -0.17 | 2,326 | 6 |
| 19,148 | 15,298 | 0.75 | 44% | 1.33 | 1.37 | $48.00 | 0.26 | 0.27 | 45% | -0.25 | 5,426 | 9 |
| 1,693 | 6,447 | 0.65 | 45% | 1.00 | 1.03 | $48.50 | 0.43 | 0.44 | 47% | -0.36 | 2,039 | 0 |
| 2,115 | 6,949 | 0.53 | 46% | 0.74 | 0.76 | $49.00 | 0.66 | 0.68 | 48% | -0.47 | 2,353 | 0 |
| 1,005 | 21,896 | 0.42 | 48% | 0.55 | 0.56 | $49.50 | 0.96 | 0.97 | 49% | -0.58 | 128 | 1 |
| 6,142 | 23,176 | 0.33 | 50% | 0.39 | 0.41 | $50.00 | 1.30 | 1.34 | 52% | -0.67 | 106 | 0 |
| 53 | 16,674 | 0.19 | 54% | 0.20 | 0.22 | $51.00 | 2.11 | 2.15 | 56% | -0.80 | 1 | 44 |
| 1,280 | 6,450 | 0.10 | 58% | 0.10 | 0.11 | $52.00 | 3.00 | 3.10 | 64% | -0.88 | 2 | 1 |
| 428 | 2,066 | 0.06 | 64% | 0.06 | 0.07 | $53.00 | 3.95 | 4.00 | 66% | -0.93 | 4 | 0 |
| 397 | 787 | 0.03 | 68% | 0.03 | 0.04 | $54.00 | 4.90 | 5.00 | 71% | -0.96 | 6 | 0 |
| 233 | 220 | 0.02 | 74% | 0.02 | 0.03 | $55.00 | 5.85 | 5.95 | - | - | 5 | 0 |
| 117 | 117 | 0.01 | 79% | 0.01 | 0.02 | $56.00 | 6.85 | 7.05 | 94% | -0.97 | 1 | 0 |
| 25 | 2,219 | 0.01 | 88% | 0.01 | 0.02 | $57.00 | 7.85 | 8.05 | 104% | -0.97 | 0 | 0 |
| 33 | 135 | 0.01 | 96% | 0.01 | 0.02 | $58.00 | 8.85 | 9.05 | 113% | -0.97 | 4 | 0 |
| 231 | 210 | 0.01 | 104% | 0.00 | 0.02 | $59.00 | 9.55 | 10.05 | - | - | 1 | 0 |