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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
IONZ 24.45
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.
48 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 1.10 | 1.85 | $1.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 2 | 0 | - | - | 0.20 | 0.95 | $2.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 2 | 1 | - | - | 0.00 | 0.75 | $3.00 | 0.35 | 1.10 | 696% | -0.02 | 0 | 7 |
| 0 | 0 | - | - | 0.00 | 0.75 | $4.00 | 1.25 | 2.00 | 802% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $5.00 | 2.20 | 2.95 | 881% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $6.00 | 2.90 | 4.10 | 918% | -0.04 | 0 | 0 |
| 0 | 1 | 0.99 | 80% | 8.90 | 10.10 | $15.00 | 0.00 | 0.85 | 138% | -0.06 | 0 | 0 |
| 0 | 0 | 0.79 | 123% | 5.20 | 6.10 | $20.00 | 0.95 | 1.80 | 134% | -0.23 | 1 | 4 |
| 0 | 0 | 0.69 | 124% | 4.00 | 4.80 | $22.00 | 1.75 | 2.50 | 133% | -0.31 | 0 | 0 |
| 0 | 0 | 0.64 | 122% | 3.40 | 4.30 | $23.00 | 2.30 | 2.95 | 133% | -0.36 | 0 | 0 |
| 0 | 0 | 0.59 | 122% | 2.90 | 3.80 | $24.00 | 2.85 | 3.50 | 136% | -0.41 | 0 | 0 |
| 0 | 3 | 0.54 | 122% | 2.50 | 3.30 | $25.00 | 3.30 | 4.20 | 136% | -0.45 | 0 | 0 |
| 0 | 0 | 0.49 | 122% | 2.15 | 2.95 | $26.00 | 3.90 | 4.80 | 134% | -0.50 | 0 | 0 |
| 0 | 0 | 0.45 | 126% | 1.85 | 2.70 | $27.00 | 4.70 | 5.40 | 137% | -0.54 | 0 | 0 |
| 0 | 0 | 0.40 | 124% | 1.50 | 2.35 | $28.00 | 5.30 | 6.20 | 139% | -0.58 | 0 | 0 |
| 0 | 0 | 0.37 | 129% | 1.45 | 2.15 | $29.00 | 6.00 | 7.00 | 138% | -0.61 | 0 | 0 |
| 0 | 0 | 0.33 | 129% | 1.20 | 1.90 | $30.00 | 6.70 | 7.80 | 137% | -0.65 | 0 | 0 |
| 1 | 1 | 0.30 | 129% | 0.95 | 1.70 | $31.00 | 7.50 | 8.60 | 139% | -0.68 | 0 | 0 |
| 1 | 1 | 0.27 | 130% | 0.75 | 1.60 | $32.00 | 8.50 | 9.40 | 144% | -0.70 | 0 | 0 |
| 0 | 0 | 0.24 | 130% | 0.60 | 1.45 | $33.00 | 9.30 | 10.30 | 145% | -0.73 | 0 | 0 |
| 0 | 0 | 0.21 | 128% | 0.45 | 1.25 | $34.00 | 10.20 | 11.10 | 144% | -0.75 | 0 | 0 |
| 1 | 1 | 0.17 | 123% | 0.35 | 0.90 | $35.00 | 11.00 | 11.90 | 141% | -0.78 | 0 | 0 |
| 0 | 0 | 0.11 | 134% | 0.00 | 0.80 | $40.00 | 15.60 | 16.70 | 153% | -0.85 | 0 | 0 |
| 0 | 0 | 0.08 | 143% | 0.00 | 0.70 | $45.00 | 20.50 | 21.40 | 163% | -0.89 | 1 | 4 |