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
IOT 38.23
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.
110 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 5 | 0.97 | 347% | 17.90 | 18.90 | $20.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 10 | 23 | 0.95 | 269% | 13.00 | 14.00 | $25.00 | 0.00 | 0.75 | 308% | -0.07 | 1 | 1 |
| 0 | 15 | 0.94 | 228% | 11.00 | 12.00 | $27.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 15 | 0.95 | 185% | 9.90 | 10.90 | $28.00 | 0.00 | 1.10 | - | - | 0 | 0 |
| 0 | 15 | 0.93 | 188% | 9.00 | 10.00 | $29.00 | 0.00 | 0.40 | 183% | -0.06 | 4 | 58 |
| 1 | 15 | 0.92 | 177% | 8.00 | 9.10 | $30.00 | 0.00 | 0.75 | 184% | -0.09 | 5 | 14 |
| 0 | 14 | 0.91 | 159% | 6.90 | 8.20 | $31.00 | 0.00 | 0.75 | 180% | -0.11 | 3 | 16 |
| 0 | 14 | 0.89 | 158% | 6.50 | 7.70 | $31.50 | 0.00 | 0.75 | 177% | -0.13 | 1 | 0 |
| 1 | 14 | 0.95 | 108% | 6.10 | 6.60 | $32.00 | 0.00 | 0.05 | 129% | -0.09 | 2 | 21 |
| 0 | 14 | 0.93 | 110% | 5.60 | 6.20 | $32.50 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 16 | 0.92 | 102% | 4.90 | 5.90 | $33.00 | 0.00 | 0.75 | 112% | -0.10 | 5 | 20 |
| 0 | 9 | 0.89 | 108% | 4.50 | 5.50 | $33.50 | 0.00 | 0.75 | 127% | -0.15 | 0 | 0 |
| 1 | 6 | 0.88 | 100% | 4.00 | 5.00 | $34.00 | 0.00 | 0.15 | 96% | -0.11 | 1 | 17 |
| 1 | 7 | 0.86 | 95% | 3.50 | 4.60 | $34.50 | 0.00 | 0.15 | 69% | -0.08 | 5 | 1 |
| 7 | 26 | 0.84 | 86% | 3.10 | 4.00 | $35.00 | 0.05 | 0.15 | 62% | -0.08 | 6 | 33 |
| 0 | 22 | 0.87 | 65% | 2.65 | 3.20 | $35.50 | 0.10 | 0.20 | 61% | -0.12 | 13 | 20 |
| 17 | 2 | 0.80 | 72% | 2.30 | 2.90 | $36.00 | 0.15 | 0.25 | 58% | -0.16 | 3 | 47 |
| 0 | 2 | 0.72 | 79% | 1.85 | 2.80 | $36.50 | 0.20 | 0.35 | 56% | -0.21 | 9 | 5 |
| 5 | 2 | 0.68 | 73% | 1.40 | 2.40 | $37.00 | 0.30 | 0.45 | 53% | -0.27 | 114 | 55 |
| 1 | 2 | 0.59 | 98% | 1.15 | 2.85 | $37.50 | 0.55 | 0.65 | 57% | -0.36 | 26 | 25 |
| 41 | 1 | 0.55 | 58% | 1.00 | 1.15 | $38.00 | 0.75 | 0.90 | 58% | -0.45 | 48 | 113 |
| 9 | 33 | 0.47 | 57% | 0.75 | 0.90 | $38.50 | 1.00 | 1.15 | 57% | -0.53 | 30 | 9 |
| 61 | 45 | 0.41 | 69% | 0.55 | 1.05 | $39.00 | 1.20 | 1.70 | 62% | -0.60 | 103 | 198 |
| 38 | 17 | 0.36 | 76% | 0.40 | 1.05 | $39.50 | 1.40 | 1.90 | 53% | -0.71 | 5 | 5 |
| 221 | 85 | 0.22 | 53% | 0.15 | 0.40 | $40.00 | 1.85 | 2.30 | 57% | -0.76 | 39 | 158 |
| 23 | 48 | 0.25 | 76% | 0.20 | 0.70 | $40.50 | 2.00 | 2.70 | 43% | -0.89 | 9 | 28 |
| 344 | 336 | 0.15 | 62% | 0.10 | 0.30 | $41.00 | 2.65 | 3.10 | 53% | -0.89 | 1 | 179 |
| 11 | 22 | 0.11 | 60% | 0.05 | 0.20 | $41.50 | 3.10 | 3.70 | 62% | -0.89 | 1 | 5 |
| 1,079 | 70 | 0.09 | 63% | 0.00 | 0.20 | $42.00 | 3.40 | 4.30 | 62% | -0.92 | 5 | 8 |
| 26 | 14 | 0.08 | 69% | 0.00 | 0.15 | $42.50 | 3.00 | 4.60 | - | - | 1 | 0 |
| 22 | 7 | 0.11 | 85% | 0.00 | 0.20 | $43.00 | 3.80 | 5.10 | - | - | 1 | 2 |
| 2 | 3 | 0.17 | 119% | 0.00 | 0.40 | $43.50 | 3.50 | 5.30 | - | - | 3 | 0 |
| 20 | 3 | 0.08 | 91% | 0.00 | 0.75 | $44.00 | 4.70 | 6.00 | - | - | 3 | 2 |
| 15 | 5 | 0.08 | 100% | 0.00 | 0.75 | $44.50 | 4.30 | 6.50 | - | - | 1 | 1 |
| 27 | 8 | 0.05 | 90% | 0.00 | 0.05 | $45.00 | 5.80 | 7.10 | - | - | 1 | 3 |
| 18 | 10 | 0.07 | 106% | 0.00 | 0.05 | $45.50 | 5.40 | 7.50 | - | - | 0 | 0 |
| 37 | 2 | 0.07 | 111% | 0.00 | 0.20 | $46.00 | 6.70 | 8.20 | - | - | 0 | 0 |
| 3 | 3 | 0.09 | 132% | 0.00 | 1.15 | $46.50 | 6.30 | 8.50 | - | - | 0 | 0 |
| 35 | 1 | 0.06 | 120% | 0.00 | 0.75 | $47.00 | 6.70 | 9.10 | - | - | 1 | 1 |
| 51 | 50 | 0.11 | 152% | 0.00 | 0.05 | $47.50 | 7.30 | 10.00 | - | - | 0 | 0 |
| 154 | 10 | 0.09 | 149% | 0.00 | 1.15 | $48.00 | 8.60 | 9.90 | - | - | 1 | 0 |
| 7 | 4 | 0.06 | 139% | 0.00 | 0.75 | $48.50 | 9.00 | 10.40 | - | - | 1 | 0 |
| 6 | 1 | 0.12 | 184% | 0.00 | 1.10 | $49.00 | 8.80 | 11.00 | - | - | 0 | 0 |
| 3 | 3 | 0.05 | 143% | 0.00 | 1.10 | $49.50 | 9.30 | 11.50 | - | - | 0 | 0 |
| 72 | 1 | 0.13 | 200% | 0.00 | 0.05 | $50.00 | 9.70 | 12.00 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 1.10 | $51.00 | 10.80 | 13.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $52.00 | 11.80 | 14.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $53.00 | 12.80 | 15.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $54.00 | 13.80 | 16.20 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 214% | 0.00 | 1.10 | $55.00 | 14.80 | 17.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $56.00 | 15.80 | 18.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $57.00 | 16.80 | 19.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $58.00 | 17.80 | 20.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $59.00 | 18.80 | 21.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.10 | $60.00 | 19.80 | 22.50 | - | - | 0 | 0 |