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
IHI 51.96
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.
66 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 15 | 1 | - | - | 10.00 | 13.80 | $40.00 | 0.00 | 2.60 | 59% | -0.04 | 3 | 58 |
| 0 | 0 | 0.98 | 46% | 10.00 | 12.20 | $41.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 51% | 9.10 | 11.30 | $42.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 50% | 8.10 | 10.40 | $43.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 42% | 7.10 | 9.30 | $44.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 110 | 17 | - | - | 5.60 | 8.30 | $45.00 | 0.00 | 2.60 | 33% | -0.04 | 2 | 1,093 |
| 0 | 1 | 0.97 | 25% | 4.60 | 7.60 | $46.00 | 0.00 | 1.20 | 36% | -0.08 | 1 | 574 |
| 42 | 4 | 0.91 | 30% | 3.80 | 6.70 | $47.00 | 0.05 | 0.40 | 32% | -0.10 | 1 | 31,620 |
| 72 | 1 | 0.87 | 28% | 2.85 | 5.80 | $48.00 | 0.10 | 0.30 | 26% | -0.11 | 3 | 1,332 |
| 561 | 190 | 0.88 | 21% | 2.00 | 4.50 | $49.00 | 0.25 | 0.55 | 27% | -0.19 | 13 | 304 |
| 3,677 | 1 | 0.75 | 24% | 2.40 | 2.75 | $50.00 | 0.35 | 0.60 | 23% | -0.24 | 12 | 1,665 |
| 571 | 12 | 0.63 | 27% | 1.65 | 2.50 | $51.00 | 0.60 | 0.90 | 22% | -0.35 | 3 | 208 |
| 1,691 | 1,106 | 0.52 | 23% | 1.10 | 1.50 | $52.00 | 1.05 | 1.25 | 22% | -0.48 | 55 | 41,121 |
| 56 | 13 | 0.39 | 22% | 0.75 | 0.90 | $53.00 | 1.60 | 1.90 | 22% | -0.61 | 1 | 187 |
| 143 | 51 | 0.28 | 23% | 0.45 | 0.60 | $54.00 | 2.25 | 2.65 | 22% | -0.73 | 4 | 59 |
| 16,258 | 74 | 0.19 | 23% | 0.25 | 0.40 | $55.00 | 2.15 | 4.00 | 16% | -0.93 | 2 | 945 |
| 241 | 7 | 0.17 | 28% | 0.10 | 0.60 | $56.00 | 2.60 | 5.50 | 18% | -0.97 | 2 | 18 |
| 355 | 17 | 0.15 | 33% | 0.05 | 0.65 | $57.00 | 4.70 | 5.90 | 33% | -0.85 | 1 | 2 |
| 177 | 1 | 0.10 | 31% | 0.00 | 0.75 | $58.00 | 4.80 | 7.40 | 29% | -0.94 | 12 | 0 |
| 397 | 1 | 0.05 | 28% | 0.00 | 2.60 | $59.00 | 5.30 | 9.20 | 39% | -0.89 | 0 | 0 |
| 8,041 | 1 | 0.04 | 31% | 0.00 | 0.20 | $60.00 | 6.90 | 9.60 | 42% | -0.90 | 7 | 0 |
| 55 | 1 | 0.12 | 50% | 0.00 | 2.60 | $61.00 | 7.30 | 11.20 | 46% | -0.90 | 2 | 0 |
| 3 | 1 | 0.11 | 52% | 0.00 | 2.00 | $62.00 | 8.90 | 11.60 | 49% | -0.91 | 18 | 0 |
| 294 | 1 | 0.14 | 62% | 0.00 | 2.60 | $63.00 | 9.30 | 13.00 | 47% | -0.94 | 0 | 0 |
| 25 | 1 | 0.07 | 51% | 0.00 | 2.60 | $64.00 | 10.30 | 14.20 | 56% | -0.92 | 0 | 0 |
| 1 | 1 | 0.08 | 58% | 0.00 | 2.60 | $65.00 | 11.30 | 15.20 | 59% | -0.92 | 1 | 0 |
| 2 | 2 | - | - | 0.00 | 1.25 | $66.00 | 12.30 | 16.20 | 63% | -0.92 | 0 | 0 |
| 0 | 0 | 0.08 | 65% | 0.00 | 2.60 | $67.00 | 13.30 | 17.10 | 62% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $68.00 | 14.30 | 18.20 | 68% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $69.00 | 15.30 | 19.20 | 71% | -0.93 | 0 | 0 |
| 10 | 10 | - | - | 0.00 | 2.60 | $70.00 | 16.30 | 20.20 | 73% | -0.93 | 1 | 0 |
| 15 | 15 | - | - | 0.00 | 1.00 | $71.00 | 17.30 | 21.20 | 76% | -0.94 | 0 | 0 |
| 0 | 1 | - | - | 0.00 | 2.60 | $75.00 | 21.60 | 25.00 | 89% | -0.93 | 0 | 0 |