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
IONS 45.18
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.
62 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 6 | 0.92 | 74% | 8.90 | 12.30 | $35.00 | 0.00 | 0.35 | 68% | -0.06 | 3 | 0 |
| 0 | 0 | 1.00 | 0% | 6.70 | 8.70 | $37.50 | 0.20 | 0.40 | 57% | -0.09 | 4 | 34 |
| 212 | 81 | 0.85 | 48% | 5.20 | 6.30 | $40.00 | 0.05 | 0.80 | 47% | -0.14 | 78 | 3,430 |
| 1 | 1 | 0.71 | 51% | 2.90 | 5.10 | $42.50 | 0.10 | 1.45 | 40% | -0.26 | 38 | 544 |
| 59 | 52 | 0.55 | 38% | 1.30 | 2.55 | $45.00 | 1.25 | 2.90 | 47% | -0.46 | 6 | 838 |
| 8 | 49 | 0.35 | 42% | 0.60 | 1.65 | $47.50 | 2.60 | 4.50 | 47% | -0.63 | 72 | 145 |
| 1,395 | 273 | 0.24 | 48% | 0.55 | 0.95 | $50.00 | 4.80 | 6.70 | 56% | -0.73 | 5 | 888 |
| 829 | 3 | 0.13 | 48% | 0.25 | 0.50 | $52.50 | 6.50 | 8.90 | 53% | -0.85 | 2 | 3,325 |
| 1,462 | 345 | 0.08 | 52% | 0.15 | 0.30 | $55.00 | 8.00 | 12.00 | 54% | -0.91 | 2 | 865 |
| 1,687 | 11 | 0.11 | 69% | 0.05 | 0.75 | $57.50 | 11.10 | 14.50 | 76% | -0.87 | 1 | 299 |
| 2,449 | 102 | 0.04 | 59% | 0.00 | 0.25 | $60.00 | 13.00 | 17.10 | 75% | -0.92 | 1 | 543 |
| 566 | 2 | 0.07 | 79% | 0.00 | 0.75 | $62.50 | 15.50 | 19.60 | 82% | -0.93 | 5 | 93 |
| 517 | 14 | 0.03 | 71% | 0.00 | 0.75 | $65.00 | 18.00 | 22.10 | 89% | -0.93 | 12 | 0 |
| 106 | 20 | 0.08 | 102% | 0.00 | 0.75 | $67.50 | 20.50 | 24.60 | 96% | -0.93 | 4 | 200 |
| 1,602 | 10 | 0.07 | 105% | 0.00 | 0.75 | $70.00 | 23.00 | 27.10 | 102% | -0.94 | 4 | 0 |
| 168 | 50 | 0.12 | 132% | 0.00 | 0.75 | $72.50 | 25.40 | 29.60 | 105% | -0.95 | 0 | 0 |
| 453 | 1 | 0.09 | 128% | 0.00 | 2.60 | $75.00 | 28.00 | 32.10 | 115% | -0.94 | 10 | 0 |
| 28 | 2 | 0.08 | 129% | 0.00 | 0.75 | $77.50 | 30.50 | 34.60 | 121% | -0.94 | 3 | 0 |
| 1,582 | 2 | 0.07 | 131% | 0.00 | 0.65 | $80.00 | 33.00 | 37.10 | 126% | -0.95 | 200 | 0 |
| 518 | 1 | 0.05 | 131% | 0.00 | 0.70 | $82.50 | 35.50 | 39.60 | 132% | -0.95 | 2 | 0 |
| 96 | 43 | 0.04 | 128% | 0.00 | 0.35 | $85.00 | 38.00 | 42.10 | 137% | -0.95 | 0 | 0 |
| 34 | 2 | 0.07 | 148% | 0.00 | 0.75 | $87.50 | 40.40 | 44.60 | 139% | -0.96 | 0 | 0 |
| 28 | 10 | 0.06 | 150% | 0.00 | 0.40 | $90.00 | 42.90 | 47.10 | 144% | -0.96 | 0 | 0 |
| 18 | 3 | 0.05 | 152% | 0.00 | 0.75 | $92.50 | 45.50 | 49.60 | 152% | -0.95 | 0 | 0 |
| 227 | 1 | 0.04 | 150% | 0.00 | 0.75 | $95.00 | 48.00 | 52.10 | 157% | -0.95 | 0 | 0 |
| 7 | 4 | 0.10 | 197% | 0.00 | 0.75 | $100.00 | 52.90 | 57.10 | 160% | -0.96 | 0 | 0 |
| 2 | 1 | 0.16 | 242% | 0.00 | 0.75 | $105.00 | 57.90 | 62.10 | 168% | -0.96 | 0 | 0 |
| 4 | 1 | 0.14 | 246% | 0.00 | 0.75 | $110.00 | 63.00 | 67.10 | 181% | -0.96 | 0 | 0 |
| 3 | 1 | 0.08 | 209% | 0.00 | 0.75 | $115.00 | 68.00 | 72.10 | 188% | -0.96 | 0 | 0 |
| 3 | 1 | 0.07 | 211% | 0.00 | 0.75 | $120.00 | 73.00 | 77.10 | 194% | -0.96 | 0 | 0 |
| 3 | 1 | 0.05 | 210% | 0.00 | 0.75 | $125.00 | 77.90 | 82.10 | 195% | -0.97 | 0 | 0 |