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
IQV 269.88
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.
54 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 116% | 118.90 | 122.80 | $150.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 116% | 114.10 | 118.00 | $155.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 102% | 108.70 | 112.90 | $160.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 103% | 104.10 | 107.90 | $165.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 102% | 99.20 | 103.30 | $170.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 97% | 94.40 | 98.20 | $175.00 | 0.00 | 2.15 | 84% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 91% | 89.40 | 93.20 | $180.00 | 0.00 | 3.90 | 80% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 86% | 84.40 | 88.20 | $185.00 | 0.00 | 2.60 | 75% | -0.02 | 2 | 17 |
| 0 | 0 | 0.96 | 82% | 79.50 | 83.30 | $190.00 | 0.00 | 2.15 | 71% | -0.02 | 0 | 0 |
| 20 | 20 | 0.96 | 73% | 74.30 | 78.10 | $195.00 | 0.00 | 2.20 | 68% | -0.02 | 0 | 0 |
| 8 | 1 | 0.97 | 65% | 69.50 | 72.50 | $200.00 | 0.00 | 2.20 | 64% | -0.03 | 0 | 0 |
| 1 | 1 | 0.96 | 57% | 59.60 | 62.60 | $210.00 | 0.05 | 0.55 | 50% | -0.02 | 2 | 4 |
| 14 | 1 | 0.95 | 49% | 50.20 | 52.10 | $220.00 | 0.00 | 0.65 | 43% | -0.03 | 8 | 26 |
| 1 | 3 | 0.95 | 40% | 40.10 | 42.20 | $230.00 | 0.25 | 2.00 | 45% | -0.07 | 1 | 32 |
| 21 | 2 | 0.89 | 39% | 30.60 | 33.40 | $240.00 | 0.05 | 1.70 | 33% | -0.08 | 23 | 159 |
| 17 | 8 | 0.82 | 35% | 21.90 | 24.50 | $250.00 | 2.15 | 2.95 | 35% | -0.18 | 5 | 795 |
| 97 | 1 | 0.69 | 35% | 14.70 | 16.90 | $260.00 | 4.60 | 5.60 | 34% | -0.31 | 7 | 316 |
| 240 | 11 | 0.53 | 35% | 9.10 | 10.90 | $270.00 | 8.30 | 9.60 | 33% | -0.48 | 10 | 9 |
| 193 | 8 | 0.37 | 34% | 5.30 | 6.30 | $280.00 | 13.20 | 16.60 | 33% | -0.65 | 2 | 1 |
| 828 | 5 | 0.21 | 32% | 2.35 | 3.00 | $290.00 | 20.80 | 23.60 | 32% | -0.80 | 0 | 0 |
| 24 | 73 | 0.12 | 32% | 1.10 | 1.50 | $300.00 | 29.40 | 31.50 | 28% | -0.93 | 0 | 0 |
| 6 | 1 | 0.06 | 32% | 0.30 | 0.75 | $310.00 | 38.20 | 40.80 | - | - | 16 | 0 |
| 3 | 1 | 0.05 | 38% | 0.00 | 0.35 | $320.00 | 47.70 | 51.60 | - | - | 4 | 0 |
| 2 | 1 | 0.04 | 42% | 0.00 | 2.70 | $330.00 | 57.70 | 61.40 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 48% | 0.00 | 2.25 | $340.00 | 67.90 | 71.40 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 52% | 0.00 | 2.80 | $350.00 | 77.90 | 81.40 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 56% | 0.00 | 1.95 | $360.00 | 87.80 | 91.40 | - | - | 0 | 0 |