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
IMVT 37.18
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.
84 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 1.00 | 452% | 32.20 | 36.30 | $3.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 354% | 30.20 | 34.30 | $5.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 291% | 27.30 | 31.30 | $8.00 | 0.00 | 2.15 | 384% | -0.02 | 0 | 0 |
| 1 | 1 | 0.99 | 248% | 25.30 | 29.30 | $10.00 | 0.00 | 2.15 | 330% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 198% | 22.30 | 26.30 | $13.00 | 0.00 | 1.40 | 270% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 187% | 20.30 | 24.40 | $15.00 | 0.00 | 1.20 | 237% | -0.04 | 0 | 0 |
| 0 | 1 | 0.98 | 163% | 18.30 | 22.40 | $17.00 | 0.00 | 1.15 | 207% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 127% | 16.20 | 20.40 | $19.00 | 0.00 | 0.75 | 185% | -0.05 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 15.30 | 19.10 | $20.00 | 0.00 | 1.75 | 169% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 128% | 14.40 | 18.40 | $21.00 | 0.00 | 1.35 | 157% | -0.05 | 0 | 0 |
| 1 | 1 | 0.95 | 142% | 13.80 | 17.40 | $22.00 | 0.00 | 0.75 | 147% | -0.06 | 0 | 0 |
| 0 | 0 | 0.96 | 116% | 12.40 | 16.50 | $23.00 | 0.00 | 1.80 | 136% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 94% | 11.40 | 15.30 | $24.00 | 0.00 | 1.80 | 126% | -0.07 | 0 | 0 |
| 0 | 0 | 0.98 | 77% | 10.60 | 14.00 | $25.00 | 0.00 | 1.45 | 120% | -0.08 | 1 | 1 |
| 0 | 0 | 0.94 | 95% | 9.50 | 13.50 | $26.00 | 0.05 | 1.85 | 138% | -0.12 | 1 | 1 |
| 0 | 0 | 0.91 | 104% | 9.00 | 12.50 | $27.00 | 0.00 | 1.05 | 106% | -0.10 | 1 | 1 |
| 301 | 300 | 0.91 | 89% | 7.60 | 11.70 | $28.00 | 0.00 | 1.30 | 100% | -0.11 | 5 | 304 |
| 0 | 0 | 0.91 | 77% | 6.90 | 10.30 | $29.00 | 0.00 | 1.15 | 95% | -0.13 | 50 | 51 |
| 9 | 1 | 0.84 | 95% | 6.60 | 9.70 | $30.00 | 0.05 | 1.95 | 100% | -0.17 | 0 | 0 |
| 0 | 0 | 0.82 | 90% | 5.70 | 8.80 | $31.00 | 0.00 | 1.50 | 79% | -0.16 | 10 | 10 |
| 10 | 1 | 0.79 | 85% | 4.70 | 8.10 | $32.00 | 0.45 | 1.20 | 74% | -0.19 | 12 | 1 |
| 15 | 4 | 0.75 | 84% | 4.10 | 7.30 | $33.00 | 0.65 | 1.45 | 72% | -0.23 | 0 | 0 |
| 14 | 13 | 0.71 | 80% | 3.20 | 6.60 | $34.00 | 0.60 | 1.80 | 67% | -0.27 | 4 | 0 |
| 16 | 8 | 0.67 | 68% | 3.50 | 4.20 | $35.00 | 1.05 | 2.20 | 69% | -0.33 | 5 | 319 |
| 2 | 2 | 0.61 | 66% | 2.95 | 3.50 | $36.00 | 1.40 | 3.00 | 72% | -0.39 | 1 | 25 |
| 12 | 3 | 0.55 | 61% | 1.70 | 3.30 | $37.00 | 1.55 | 3.50 | 69% | -0.45 | 7 | 9 |
| 23 | 1 | 0.49 | 64% | 1.35 | 3.00 | $38.00 | 2.15 | 3.50 | 62% | -0.52 | 10 | 338 |
| 84 | 31 | 0.44 | 73% | 1.25 | 3.00 | $39.00 | 2.85 | 3.80 | 59% | -0.59 | 20 | 50 |
| 59 | 4 | 0.38 | 70% | 1.30 | 2.00 | $40.00 | 3.30 | 5.40 | 69% | -0.62 | 1 | 4 |
| 12 | 1 | 0.31 | 62% | 0.55 | 1.70 | $41.00 | 3.50 | 6.60 | 68% | -0.67 | 1 | 59 |
| 33 | 1 | 0.29 | 71% | 0.45 | 1.85 | $42.00 | 4.20 | 7.40 | 68% | -0.72 | 1 | 2 |
| 2 | 2 | 0.27 | 76% | 0.30 | 1.90 | $43.00 | 4.90 | 8.20 | 67% | -0.77 | 1 | 2 |
| 1 | 4 | 0.21 | 71% | 0.30 | 1.25 | $44.00 | 5.80 | 9.00 | 67% | -0.81 | 0 | 0 |
| 326 | 3 | 0.16 | 68% | 0.20 | 0.85 | $45.00 | 6.70 | 9.90 | 69% | -0.84 | 0 | 0 |
| 13 | 3 | 0.18 | 78% | 0.00 | 1.35 | $46.00 | 7.60 | 10.90 | 72% | -0.85 | 0 | 0 |
| 25 | 21 | 0.22 | 98% | 0.10 | 2.05 | $47.00 | 8.60 | 11.90 | 77% | -0.86 | 0 | 0 |
| 37 | 2 | 0.21 | 102% | 0.10 | 2.00 | $48.00 | 9.40 | 12.80 | 73% | -0.89 | 0 | 0 |
| 87 | 20 | 0.19 | 104% | 0.05 | 1.90 | $49.00 | 10.40 | 13.80 | 78% | -0.90 | 22 | 22 |
| 107 | 21 | 0.08 | 76% | 0.00 | 0.90 | $50.00 | 11.20 | 15.00 | 82% | -0.90 | 0 | 0 |
| 15 | 1 | 0.10 | 105% | 0.00 | 1.80 | $55.00 | 15.90 | 19.90 | 84% | -0.96 | 0 | 0 |
| 1 | 1 | 0.09 | 121% | 0.00 | 1.75 | $60.00 | 21.00 | 24.40 | - | - | 0 | 0 |
| 5 | 1 | 0.09 | 143% | 0.00 | 0.75 | $65.00 | 26.00 | 29.80 | 113% | -0.97 | 0 | 0 |