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
ITA 216.13
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.
94 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 80% | 70.20 | 73.50 | $145.00 | 0.00 | 0.20 | 77% | -0.02 | 8 | 10 |
| 0 | 0 | 0.98 | 76% | 65.20 | 68.60 | $150.00 | 0.00 | 15.00 | 97% | -0.06 | 0 | 0 |
| 0 | 0 | 0.98 | 66% | 60.20 | 63.40 | $155.00 | 0.00 | 0.20 | 90% | -0.06 | 1 | 1 |
| 0 | 0 | 0.97 | 63% | 55.20 | 58.60 | $160.00 | 0.00 | 0.25 | 83% | -0.07 | 0 | 0 |
| 0 | 0 | 0.97 | 57% | 50.20 | 53.60 | $165.00 | 0.00 | 0.25 | 75% | -0.07 | 0 | 0 |
| 0 | 0 | 0.96 | 54% | 45.30 | 48.70 | $170.00 | 0.00 | 0.25 | 52% | -0.03 | 1 | 14 |
| 0 | 0 | 0.96 | 48% | 40.30 | 43.70 | $175.00 | 0.00 | 0.25 | 62% | -0.08 | 1 | 2 |
| 5 | 3 | 0.98 | 37% | 35.50 | 38.00 | $180.00 | 0.00 | 0.30 | 39% | -0.03 | 3 | 8 |
| 1 | 1 | 0.98 | 30% | 30.50 | 32.90 | $185.00 | 0.05 | 0.35 | 33% | -0.03 | 4 | 11 |
| 10 | 10 | 0.96 | 29% | 25.60 | 28.10 | $190.00 | 0.15 | 0.60 | 31% | -0.05 | 11 | 12 |
| 1 | 1 | 0.93 | 30% | 21.80 | 24.50 | $194.00 | 0.05 | 0.90 | 29% | -0.06 | 1 | 11 |
| 1 | 1 | 0.92 | 29% | 20.80 | 23.60 | $195.00 | 0.05 | 1.00 | 28% | -0.07 | 3 | 43 |
| 0 | 0 | 0.93 | 27% | 19.90 | 22.30 | $196.00 | 0.05 | 1.10 | 28% | -0.08 | 1 | 8 |
| 0 | 0 | 0.90 | 29% | 19.00 | 21.80 | $197.00 | 0.05 | 1.25 | 27% | -0.09 | 1 | 13 |
| 1 | 1 | 0.90 | 28% | 18.10 | 20.80 | $198.00 | 0.05 | 1.35 | 27% | -0.09 | 1 | 13 |
| 0 | 0 | 0.90 | 26% | 17.00 | 19.60 | $199.00 | 0.05 | 1.50 | 27% | -0.10 | 1 | 15 |
| 12 | 3 | 0.90 | 25% | 16.10 | 18.60 | $200.00 | 0.70 | 1.10 | 27% | -0.12 | 25 | 67 |
| 56 | 2 | 0.81 | 25% | 12.40 | 14.00 | $205.00 | 1.25 | 2.00 | 26% | -0.20 | 25 | 131 |
| 83 | 2 | 0.70 | 24% | 8.10 | 10.40 | $210.00 | 2.35 | 3.00 | 24% | -0.30 | 8 | 79 |
| 64 | 9 | 0.56 | 24% | 5.90 | 6.90 | $215.00 | 4.10 | 4.80 | 23% | -0.44 | 4 | 110 |
| 37 | 7 | 0.42 | 24% | 3.70 | 4.50 | $220.00 | 6.70 | 7.40 | 23% | -0.60 | 15 | 111 |
| 87 | 19 | 0.29 | 24% | 2.15 | 2.75 | $225.00 | 9.80 | 12.20 | 25% | -0.71 | 2 | 147 |
| 146 | 48 | 0.18 | 24% | 1.20 | 1.45 | $230.00 | 13.80 | 15.90 | 25% | -0.83 | 5 | 59 |
| 159 | 13 | 0.12 | 25% | 0.50 | 1.10 | $235.00 | 18.20 | 20.70 | 27% | -0.89 | 2 | 44 |
| 95 | 6 | 0.07 | 26% | 0.30 | 0.55 | $240.00 | 22.70 | 25.40 | 27% | -0.95 | 1 | 68 |
| 126 | 2 | 0.05 | 28% | 0.20 | 0.50 | $245.00 | 27.70 | 30.30 | 29% | -0.96 | 1 | 8 |
| 233 | 14 | 0.03 | 28% | 0.00 | 0.30 | $250.00 | 32.70 | 35.30 | 33% | -0.96 | 3 | 0 |
| 78 | 1 | 0.07 | 41% | 0.00 | 1.00 | $255.00 | 37.70 | 40.30 | 37% | -0.97 | 38 | 0 |
| 93 | 10 | 0.07 | 46% | 0.00 | 15.00 | $260.00 | 41.90 | 45.30 | - | - | 1 | 0 |
| 52 | 1 | 0.07 | 50% | 0.00 | 2.60 | $265.00 | 47.00 | 50.30 | - | - | 1 | 0 |
| 128 | 1 | 0.06 | 53% | 0.00 | 1.00 | $270.00 | 51.90 | 55.30 | - | - | 1 | 1 |
| 27 | 1 | 0.02 | 44% | 0.00 | 0.30 | $275.00 | 57.00 | 60.30 | - | - | 0 | 0 |
| 13 | 1 | 0.06 | 60% | 0.00 | 1.10 | $280.00 | 62.00 | 65.30 | - | - | 0 | 0 |
| 5 | 1 | 0.03 | 53% | 0.00 | 15.00 | $285.00 | 66.90 | 70.30 | - | - | 0 | 0 |
| 13 | 1 | 0.06 | 66% | 0.00 | 1.05 | $290.00 | 71.90 | 75.30 | - | - | 0 | 0 |
| 8 | 11 | 0.05 | 69% | 0.00 | 1.05 | $295.00 | 77.00 | 80.30 | - | - | 0 | 0 |
| 8 | 2 | 0.02 | 59% | 0.00 | 2.60 | $300.00 | 81.90 | 85.30 | - | - | 0 | 0 |
| 0 | 2 | 0.05 | 76% | 0.00 | 1.05 | $305.00 | 86.90 | 90.30 | - | - | 0 | 0 |
| 31 | 1 | 0.05 | 80% | 0.00 | 1.05 | $310.00 | 91.90 | 95.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 82% | 0.00 | 1.05 | $315.00 | 96.90 | 100.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 85% | 0.00 | 1.05 | $320.00 | 102.00 | 105.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 87% | 0.00 | 1.05 | $325.00 | 106.90 | 110.30 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 98% | 0.00 | 1.05 | $330.00 | 111.90 | 115.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 102% | 0.00 | 1.05 | $335.00 | 116.90 | 120.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 105% | 0.00 | 1.05 | $340.00 | 122.00 | 125.30 | - | - | 0 | 0 |
| 3 | 3 | - | - | 0.00 | 1.05 | $345.00 | 127.10 | 130.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.05 | $350.00 | 132.00 | 135.30 | - | - | 0 | 0 |