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
IONX 23.53
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.
72 contracts
66 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 132% | 11.90 | 13.20 | $11.00 | 0.00 | 3.50 | 210% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 140% | 11.00 | 12.20 | $12.00 | 0.00 | 3.50 | 182% | -0.05 | 2 | 0 |
| 0 | 0 | 0.97 | 135% | 10.00 | 11.30 | $13.00 | 0.00 | 3.50 | 163% | -0.05 | 2 | 0 |
| 0 | 0 | 0.95 | 139% | 9.10 | 10.40 | $14.00 | 0.00 | 3.60 | 149% | -0.06 | 2 | 1 |
| 2 | 2 | 0.93 | 129% | 8.20 | 9.40 | $15.00 | 0.10 | 0.75 | 147% | -0.09 | 1 | 15 |
| 0 | 0 | 0.90 | 130% | 7.30 | 8.60 | $16.00 | 0.30 | 0.90 | 146% | -0.11 | 2 | 6 |
| 0 | 0 | 0.87 | 129% | 6.50 | 7.80 | $17.00 | 0.50 | 0.80 | 132% | -0.13 | 6 | 20 |
| 2 | 1 | 0.83 | 131% | 5.80 | 7.00 | $18.00 | 0.65 | 1.25 | 137% | -0.17 | 2 | 4 |
| 0 | 0 | 0.79 | 130% | 5.10 | 6.30 | $19.00 | 1.05 | 1.35 | 132% | -0.21 | 3 | 10 |
| 27 | 4 | 0.74 | 130% | 4.50 | 5.60 | $20.00 | 1.05 | 1.60 | 120% | -0.25 | 24 | 44 |
| 34 | 1 | 0.69 | 130% | 3.90 | 5.00 | $21.00 | 1.65 | 2.25 | 132% | -0.31 | 3 | 12 |
| 27 | 1 | 0.64 | 130% | 3.40 | 4.50 | $22.00 | 2.15 | 2.75 | 133% | -0.36 | 3 | 4 |
| 1 | 1 | 0.60 | 141% | 3.30 | 4.10 | $23.00 | 2.65 | 3.30 | 134% | -0.40 | 1 | 14 |
| 4 | 16 | 0.55 | 135% | 2.65 | 3.60 | $24.00 | 3.20 | 3.90 | 134% | -0.45 | 3 | 3 |
| 38 | 10 | 0.51 | 140% | 2.55 | 3.20 | $25.00 | 3.80 | 4.40 | 131% | -0.50 | 1 | 17 |
| 30 | 2 | 0.47 | 141% | 2.20 | 2.90 | $26.00 | 4.50 | 5.10 | 133% | -0.54 | 10 | 10 |
| 3 | 5 | 0.43 | 143% | 1.90 | 2.60 | $27.00 | 5.10 | 5.80 | 132% | -0.59 | 0 | 0 |
| 9 | 6 | 0.39 | 140% | 1.70 | 2.20 | $28.00 | 5.90 | 6.60 | 134% | -0.62 | 4 | 2 |
| 2 | 2 | 0.35 | 138% | 1.35 | 2.00 | $29.00 | 6.60 | 7.70 | 140% | -0.65 | 1 | 1 |
| 33 | 15 | 0.32 | 140% | 1.15 | 1.80 | $30.00 | 7.40 | 8.50 | 141% | -0.68 | 1 | 6 |
| 4 | 2 | 0.30 | 149% | 1.10 | 1.85 | $31.00 | 8.20 | 9.30 | 142% | -0.71 | 0 | 0 |
| 6 | 5 | 0.27 | 145% | 0.85 | 1.60 | $32.00 | 9.10 | 10.20 | 144% | -0.73 | 0 | 0 |
| 0 | 0 | 0.24 | 145% | 0.70 | 1.50 | $33.00 | 9.90 | 11.10 | 144% | -0.76 | 0 | 0 |
| 0 | 0 | 0.23 | 150% | 0.70 | 1.40 | $34.00 | 10.80 | 12.00 | 145% | -0.78 | 0 | 0 |
| 9 | 21 | 0.20 | 146% | 0.70 | 1.00 | $35.00 | 11.70 | 12.90 | 147% | -0.80 | 1 | 1 |
| 0 | 0 | 0.19 | 152% | 0.45 | 1.20 | $36.00 | 12.60 | 13.80 | 149% | -0.82 | 0 | 0 |
| 1 | 4 | 0.17 | 153% | 0.35 | 1.15 | $37.00 | 13.50 | 14.70 | 147% | -0.84 | 0 | 0 |
| 14 | 3 | 0.16 | 153% | 0.30 | 1.05 | $38.00 | 14.50 | 15.70 | 153% | -0.84 | 0 | 0 |
| 0 | 0 | 0.14 | 152% | 0.20 | 1.00 | $39.00 | 15.40 | 16.50 | 147% | -0.87 | 0 | 0 |
| 4 | 2 | 0.13 | 154% | 0.20 | 0.90 | $40.00 | 16.30 | 17.60 | 152% | -0.87 | 0 | 0 |
| 0 | 2 | 0.13 | 157% | 0.15 | 0.90 | $41.00 | 17.30 | 18.50 | 153% | -0.88 | 0 | 0 |
| 0 | 0 | 0.11 | 157% | 0.05 | 0.85 | $42.00 | 18.20 | 19.50 | 155% | -0.89 | 0 | 0 |
| 0 | 5 | 0.11 | 163% | 0.05 | 0.90 | $43.00 | 19.20 | 20.40 | 155% | -0.90 | 0 | 0 |
| 2 | 2 | 0.10 | 162% | 0.00 | 1.15 | $44.00 | 20.20 | 21.40 | 159% | -0.91 | 0 | 0 |
| 0 | 0 | 0.09 | 163% | 0.00 | 0.75 | $45.00 | 21.10 | 22.40 | 157% | -0.92 | 0 | 0 |
| 1 | 1 | 0.10 | 172% | 0.10 | 0.75 | $46.00 | 22.10 | 23.30 | 155% | -0.93 | 0 | 0 |