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
ICLR 168.62
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.
76 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 121.50 | 125.70 | $45.00 | 0.00 | 2.15 | 249% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 116.70 | 120.70 | $50.00 | 0.00 | 2.15 | 230% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 111.70 | 115.70 | $55.00 | 0.00 | 2.15 | 213% | -0.01 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 106.80 | 110.70 | $60.00 | 0.00 | 2.15 | 239% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 101.50 | 105.60 | $65.00 | 0.00 | 2.15 | 183% | -0.01 | 3 | 11 |
| 0 | 0 | 1.00 | 0% | 96.70 | 100.60 | $70.00 | 0.00 | 2.15 | 170% | -0.01 | 1 | 9 |
| 6 | 6 | 1.00 | 0% | 91.60 | 95.80 | $75.00 | 0.00 | 2.15 | 158% | -0.01 | 1 | 7 |
| 0 | 0 | 1.00 | 0% | 86.60 | 90.80 | $80.00 | 0.00 | 2.15 | 147% | -0.02 | 5 | 12 |
| 0 | 0 | 1.00 | 0% | 81.80 | 85.60 | $85.00 | 0.00 | 2.15 | 140% | -0.02 | 2 | 2 |
| 45 | 79 | 1.00 | 0% | 76.90 | 80.70 | $90.00 | 0.00 | 1.65 | 127% | -0.02 | 1 | 9 |
| 0 | 0 | 1.00 | 0% | 71.80 | 75.70 | $95.00 | 0.00 | 2.15 | 117% | -0.02 | 3 | 3 |
| 2 | 1 | 1.00 | 0% | 66.70 | 70.80 | $100.00 | 0.00 | 2.15 | 108% | -0.02 | 34 | 35 |
| 1 | 1 | 1.00 | 58% | 61.90 | 65.90 | $105.00 | 0.00 | 1.55 | 99% | -0.02 | 1 | 2 |
| 11 | 10 | 1.00 | 0% | 56.70 | 60.90 | $110.00 | 0.00 | 2.20 | 92% | -0.03 | 1 | 1 |
| 14 | 5 | 1.00 | 0% | 51.80 | 55.80 | $115.00 | 0.00 | 2.25 | 82% | -0.03 | 1 | 4 |
| 5 | 5 | 1.00 | 0% | 47.10 | 50.60 | $120.00 | 0.00 | 2.30 | 74% | -0.03 | 10 | 14 |
| 8 | 5 | 1.00 | 35% | 42.20 | 45.70 | $125.00 | 0.00 | 2.45 | 66% | -0.03 | 10 | 23 |
| 5 | 1 | 1.00 | 0% | 37.20 | 40.50 | $130.00 | 0.00 | 2.65 | 80% | -0.09 | 20 | 25 |
| 6 | 4 | 0.97 | 48% | 32.50 | 36.00 | $135.00 | 0.00 | 3.20 | 61% | -0.07 | 21 | 29 |
| 8 | 3 | 0.94 | 49% | 27.80 | 31.30 | $140.00 | 0.10 | 3.00 | 63% | -0.11 | 0 | 0 |
| 5 | 5 | 0.89 | 50% | 23.50 | 26.90 | $145.00 | 0.40 | 3.60 | 58% | -0.14 | 12 | 12 |
| 4 | 4 | 0.84 | 49% | 19.50 | 22.40 | $150.00 | 0.90 | 4.10 | 54% | -0.18 | 12 | 29 |
| 1 | 1 | 0.78 | 46% | 15.10 | 18.40 | $155.00 | 1.90 | 4.60 | 50% | -0.23 | 1 | 8 |
| 3 | 1 | 0.70 | 44% | 11.90 | 14.10 | $160.00 | 3.50 | 5.70 | 49% | -0.31 | 15 | 15 |
| 13 | 1 | 0.61 | 43% | 8.50 | 11.10 | $165.00 | 5.40 | 6.60 | 45% | -0.40 | 633 | 1,767 |
| 65 | 26 | 0.50 | 45% | 6.00 | 9.00 | $170.00 | 7.40 | 10.00 | 46% | -0.50 | 2 | 1 |
| 149 | 2 | 0.40 | 42% | 4.20 | 5.80 | $175.00 | 10.10 | 12.80 | 45% | -0.60 | 0 | 0 |
| 15 | 2 | 0.29 | 39% | 1.90 | 4.00 | $180.00 | 13.30 | 16.00 | 43% | -0.69 | 2 | 1 |
| 4 | 2 | 0.20 | 39% | 1.15 | 2.65 | $185.00 | 17.00 | 19.90 | 43% | -0.78 | 0 | 0 |
| 17 | 2 | 0.19 | 47% | 0.50 | 3.50 | $190.00 | 21.40 | 24.00 | 44% | -0.84 | 0 | 0 |
| 3 | 1 | 0.15 | 51% | 0.20 | 3.20 | $195.00 | 25.30 | 29.00 | 44% | -0.89 | 0 | 0 |
| 11 | 8 | 0.09 | 46% | 0.55 | 1.00 | $200.00 | 30.30 | 33.20 | 44% | -0.93 | 4 | 13 |
| 1,768 | 629 | 0.05 | 48% | 0.25 | 0.55 | $210.00 | 39.50 | 43.40 | 46% | -0.98 | 0 | 0 |
| 9 | 20 | 0.03 | 54% | 0.00 | 2.30 | $220.00 | 49.80 | 52.90 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 77% | 0.00 | 2.20 | $230.00 | 59.40 | 63.40 | 57% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 75% | 0.00 | 1.95 | $240.00 | 69.40 | 73.40 | 64% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 78% | 0.00 | 1.95 | $250.00 | 79.40 | 83.40 | 70% | -0.99 | 0 | 0 |
| 0 | 0 | 0.06 | 99% | 0.00 | 2.15 | $260.00 | 89.40 | 93.40 | 76% | -0.99 | 0 | 0 |