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
IPGP 77.75
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.
64 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.98 | 111% | 31.00 | 35.10 | $45.00 | 0.00 | 1.15 | 128% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 85% | 25.90 | 30.10 | $50.00 | 0.00 | 2.60 | 107% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 73% | 21.10 | 25.00 | $55.00 | 0.00 | 0.75 | 89% | -0.05 | 1 | 2 |
| 7 | 5 | 0.91 | 82% | 17.30 | 20.10 | $60.00 | 0.00 | 0.95 | 70% | -0.06 | 1 | 14 |
| 4 | 1 | 0.89 | 60% | 11.60 | 15.60 | $65.00 | 0.30 | 0.95 | 58% | -0.10 | 7 | 43 |
| 25 | 20 | 0.80 | 55% | 8.60 | 10.00 | $70.00 | 0.85 | 2.00 | 56% | -0.21 | 2 | 31 |
| 8 | 2 | 0.63 | 60% | 5.00 | 7.90 | $75.00 | 2.05 | 3.60 | 51% | -0.36 | 1 | 15 |
| 48 | 3 | 0.44 | 48% | 2.10 | 4.00 | $80.00 | 4.10 | 6.10 | 48% | -0.56 | 1 | 23 |
| 12 | 1 | 0.30 | 56% | 1.70 | 2.40 | $85.00 | 7.80 | 9.60 | 50% | -0.73 | 1 | 72 |
| 21 | 6 | 0.18 | 56% | 0.45 | 1.75 | $90.00 | 11.10 | 15.10 | 55% | -0.83 | 10 | 28 |
| 117 | 2 | 0.12 | 60% | 0.15 | 1.25 | $95.00 | 15.70 | 19.60 | 57% | -0.90 | 11 | 6 |
| 13 | 4 | 0.09 | 67% | 0.05 | 1.00 | $100.00 | 20.50 | 24.40 | 60% | -0.94 | 1 | 17 |
| 15 | 1 | 0.12 | 87% | 0.00 | 2.40 | $105.00 | 25.70 | 29.30 | 72% | -0.94 | 1 | 127 |
| 16 | 1 | 0.13 | 104% | 0.00 | 0.75 | $110.00 | 30.70 | 33.20 | - | - | 22 | 5 |
| 10 | 1 | 0.06 | 88% | 0.00 | 0.50 | $115.00 | 35.30 | 39.60 | 86% | -0.96 | 1 | 0 |
| 29 | 1 | 0.09 | 114% | 0.00 | 1.75 | $120.00 | 40.40 | 44.40 | 91% | -0.97 | 1 | 1 |
| 42 | 1 | 0.09 | 121% | 0.00 | 0.75 | $125.00 | 45.40 | 49.40 | 98% | -0.97 | 2 | 0 |
| 13 | 2 | 0.10 | 137% | 0.00 | 0.75 | $130.00 | 50.50 | 54.40 | 108% | -0.96 | 10 | 0 |
| 16 | 1 | 0.06 | 122% | 0.00 | 0.75 | $135.00 | 55.50 | 59.40 | 114% | -0.96 | 1 | 0 |
| 13 | 1 | 0.05 | 123% | 0.00 | 0.75 | $140.00 | 60.30 | 64.40 | 111% | -0.98 | 0 | 0 |
| 10 | 1 | 0.09 | 158% | 0.00 | 1.15 | $145.00 | 65.40 | 69.40 | 121% | -0.97 | 0 | 0 |
| 29 | 2 | 0.04 | 134% | 0.00 | 1.95 | $150.00 | 70.40 | 74.40 | 127% | -0.97 | 0 | 0 |
| 11 | 1 | 0.04 | 139% | 0.00 | 1.15 | $155.00 | 75.40 | 79.40 | 132% | -0.97 | 0 | 0 |
| 25 | 1 | 0.04 | 143% | 0.00 | 2.15 | $160.00 | 80.40 | 84.40 | 137% | -0.97 | 0 | 0 |
| 3 | 1 | 0.04 | 148% | 0.00 | 1.75 | $165.00 | 85.40 | 89.40 | 142% | -0.97 | 0 | 0 |
| 42 | 20 | 0.04 | 152% | 0.00 | 0.75 | $170.00 | 90.40 | 94.40 | 146% | -0.98 | 0 | 0 |
| 2 | 1 | 0.04 | 157% | 0.00 | 1.95 | $175.00 | 95.40 | 99.40 | 151% | -0.98 | 0 | 0 |
| 1 | 1 | 0.04 | 161% | 0.00 | 1.15 | $180.00 | 100.40 | 104.40 | 155% | -0.98 | 0 | 0 |
| 2 | 1 | 0.04 | 165% | 0.00 | 0.75 | $185.00 | 105.40 | 109.40 | 160% | -0.98 | 0 | 0 |
| 35 | 10 | 0.04 | 169% | 0.00 | 1.15 | $190.00 | 110.30 | 114.40 | 160% | -0.98 | 0 | 0 |
| 3 | 0 | 0.03 | 173% | 0.00 | 2.15 | $195.00 | 115.50 | 119.40 | 172% | -0.97 | 0 | 0 |
| 18 | 3 | 0.03 | 176% | 0.00 | 1.15 | $200.00 | 120.30 | 124.40 | 168% | -0.98 | 2 | 0 |