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
IDXX 515.30
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.
120 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 221.10 | 230.10 | $290.00 | 0.00 | 3.00 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 211.10 | 220.20 | $300.00 | 0.00 | 5.90 | - | - | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 201.20 | 209.60 | $310.00 | 0.00 | 5.70 | 116% | -0.03 | 62 | 15 |
| 0 | 0 | 1.00 | 0% | 191.60 | 199.70 | $320.00 | 0.00 | 8.10 | 112% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 181.20 | 189.70 | $330.00 | 0.00 | 3.00 | 98% | -0.03 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 172.00 | 179.90 | $340.00 | 0.00 | 3.00 | 81% | -0.02 | 54 | 12 |
| 0 | 0 | 1.00 | 0% | 162.00 | 169.90 | $350.00 | 0.00 | 5.50 | 76% | -0.02 | 36 | 17 |
| 0 | 0 | 1.00 | 0% | 152.00 | 160.00 | $360.00 | 0.00 | 2.10 | 72% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 142.00 | 149.90 | $370.00 | 0.00 | 8.60 | 92% | -0.06 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 132.00 | 140.10 | $380.00 | 0.00 | 8.10 | 80% | -0.06 | 1 | 19 |
| 0 | 0 | 1.00 | 0% | 122.00 | 130.10 | $390.00 | 0.00 | 3.00 | 60% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 112.00 | 120.10 | $400.00 | 0.00 | 5.60 | 66% | -0.06 | 2 | 6 |
| 0 | 0 | 1.00 | 0% | 102.00 | 110.20 | $410.00 | 0.00 | 3.00 | 64% | -0.07 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 92.00 | 100.60 | $420.00 | 0.00 | 5.60 | 42% | -0.02 | 1 | 3 |
| 0 | 0 | 0.97 | 38% | 82.90 | 91.00 | $430.00 | 0.15 | 1.05 | 38% | -0.03 | 1 | 14 |
| 0 | 0 | 0.96 | 36% | 73.40 | 81.30 | $440.00 | 0.05 | 4.50 | 45% | -0.08 | 10 | 10 |
| 3 | 3 | 0.93 | 37% | 64.60 | 71.40 | $450.00 | 0.00 | 2.15 | 34% | -0.06 | 1 | 13 |
| 0 | 0 | 0.91 | 34% | 55.60 | 61.30 | $460.00 | 1.00 | 1.95 | 32% | -0.07 | 2 | 12 |
| 2 | 1 | 0.89 | 31% | 45.50 | 52.50 | $470.00 | 0.10 | 5.00 | 32% | -0.12 | 1 | 18 |
| 2 | 1 | 0.83 | 30% | 37.30 | 43.50 | $480.00 | 1.00 | 6.80 | 30% | -0.17 | 1 | 50 |
| 3 | 1 | 0.76 | 31% | 29.90 | 36.00 | $490.00 | 2.25 | 9.30 | 30% | -0.24 | 2 | 54 |
| 27 | 22 | 0.67 | 31% | 22.00 | 29.80 | $500.00 | 7.20 | 8.80 | 28% | -0.32 | 7 | 17 |
| 7 | 1 | 0.58 | 28% | 15.30 | 21.70 | $510.00 | 7.60 | 15.70 | 27% | -0.42 | 3 | 42 |
| 11 | 3 | 0.48 | 29% | 10.90 | 17.70 | $520.00 | 12.00 | 20.10 | 26% | -0.53 | 1 | 19 |
| 16 | 56 | 0.36 | 26% | 5.10 | 11.70 | $530.00 | 19.40 | 25.70 | 27% | -0.63 | 2 | 32 |
| 23 | 49 | 0.28 | 27% | 2.30 | 10.00 | $540.00 | 24.10 | 32.60 | 24% | -0.76 | 2 | 16 |
| 9 | 4 | 0.23 | 31% | 3.20 | 7.70 | $550.00 | 32.30 | 39.90 | 23% | -0.87 | 1 | 37 |
| 20 | 1 | 0.11 | 25% | 0.00 | 3.80 | $560.00 | 42.10 | 48.20 | 23% | -0.93 | 1 | 21 |
| 17 | 1 | 0.06 | 24% | 0.00 | 7.00 | $570.00 | 51.00 | 58.30 | - | - | 1 | 16 |
| 17 | 2 | 0.06 | 27% | 0.00 | 8.80 | $580.00 | 60.50 | 69.00 | 26% | -0.98 | 16 | 0 |
| 12 | 1 | 0.05 | 30% | 0.00 | 5.50 | $590.00 | 70.90 | 79.00 | 31% | -0.97 | 1 | 0 |
| 39 | 1 | 0.07 | 38% | 0.00 | 3.00 | $600.00 | 80.40 | 89.40 | 34% | -0.97 | 5 | 0 |
| 107 | 102 | 0.02 | 31% | 0.00 | 1.90 | $610.00 | 90.40 | 99.40 | 37% | -0.97 | 0 | 0 |
| 11 | 4 | 0.04 | 39% | 0.00 | 2.10 | $620.00 | 100.90 | 109.00 | 40% | -0.97 | 1 | 0 |
| 7 | 6 | 0.05 | 44% | 0.00 | 1.90 | $630.00 | 110.40 | 119.40 | 42% | -0.98 | 0 | 0 |
| 21 | 2 | 0.04 | 46% | 0.00 | 2.30 | $640.00 | 120.40 | 129.40 | 45% | -0.98 | 1 | 0 |
| 28 | 1 | 0.05 | 52% | 0.00 | 7.00 | $650.00 | 130.40 | 139.40 | 48% | -0.98 | 1 | 0 |
| 7 | 2 | 0.03 | 49% | 0.00 | 8.60 | $660.00 | 140.40 | 149.10 | 47% | -0.99 | 0 | 0 |
| 16 | 3 | 0.03 | 52% | 0.00 | 2.10 | $670.00 | 150.40 | 159.40 | 53% | -0.98 | 1 | 0 |
| 22 | 20 | 0.03 | 54% | 0.00 | 7.30 | $680.00 | 160.90 | 169.00 | 56% | -0.98 | 1 | 0 |
| 3 | 2 | 0.04 | 61% | 0.00 | 4.50 | $690.00 | 170.40 | 179.40 | 57% | -0.98 | 0 | 0 |
| 43 | 1 | 0.02 | 56% | 0.00 | 0.80 | $700.00 | 180.40 | 189.40 | 60% | -0.98 | 1 | 0 |
| 1 | 1 | 0.03 | 60% | 0.00 | 3.00 | $710.00 | 190.40 | 199.40 | 62% | -0.98 | 1 | 0 |
| 2 | 1 | 0.02 | 62% | 0.00 | 7.20 | $720.00 | 200.90 | 209.00 | 65% | -0.98 | 0 | 0 |
| 1 | 1 | 0.02 | 65% | 0.00 | 3.00 | $730.00 | 210.40 | 219.40 | 66% | -0.98 | 0 | 0 |
| 32 | 32 | 0.02 | 66% | 0.00 | 0.70 | $740.00 | 220.90 | 229.00 | 69% | -0.98 | 0 | 0 |
| 4 | 1 | 0.02 | 70% | 0.00 | 3.00 | $750.00 | 230.90 | 239.00 | 71% | -0.98 | 0 | 0 |
| 2 | 1 | 0.02 | 72% | 0.00 | 3.00 | $760.00 | 240.40 | 249.40 | 73% | -0.98 | 0 | 0 |
| 5 | 5 | 0.02 | 72% | 0.00 | 3.00 | $770.00 | 250.40 | 259.40 | 75% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 75% | 0.00 | 3.00 | $780.00 | 260.90 | 269.00 | 78% | -0.98 | 0 | 0 |
| 7 | 1 | 0.02 | 78% | 0.00 | 3.00 | $800.00 | 280.40 | 289.30 | 80% | -0.99 | 1 | 0 |
| 0 | 0 | 0.02 | 85% | 0.00 | 3.00 | $820.00 | 300.40 | 309.40 | 85% | -0.99 | 0 | 0 |
| 1 | 1 | 0.02 | 88% | 0.00 | 3.00 | $840.00 | 320.40 | 329.40 | 88% | -0.99 | 0 | 0 |
| 6 | 1 | 0.02 | 92% | 0.00 | 3.00 | $860.00 | 340.40 | 349.00 | - | - | 0 | 0 |
| 31 | 20 | 0.02 | 95% | 0.00 | 8.60 | $880.00 | 360.90 | 369.00 | 97% | -0.99 | 0 | 0 |
| 2 | 2 | 0.02 | 98% | 0.00 | 8.10 | $900.00 | 380.90 | 389.00 | 100% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 101% | 0.00 | 3.00 | $920.00 | 400.40 | 409.40 | 103% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 105% | 0.00 | 6.20 | $940.00 | 420.40 | 429.40 | 106% | -0.99 | 0 | 0 |
| 7 | 3 | 0.02 | 108% | 0.00 | 5.90 | $960.00 | 440.90 | 449.00 | 111% | -0.99 | 0 | 0 |
| 7 | 3 | 0.02 | 111% | 0.00 | 8.10 | $980.00 | 460.40 | 469.40 | 113% | -0.99 | 0 | 0 |