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
IVW 143.43
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
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 20 | 30 | - | - | 76.90 | 79.60 | $65.00 | 0.00 | 1.75 | 148% | -0.01 | 5 | 11 |
| 0 | 0 | - | - | 71.40 | 74.00 | $70.00 | 0.00 | 1.25 | - | - | 1 | 3 |
| 41 | 5 | - | - | 66.90 | 69.70 | $75.00 | 0.00 | 1.75 | 131% | -0.02 | 2 | 4 |
| 64 | 162 | 1.00 | 0% | 62.00 | 65.00 | $80.00 | 0.00 | 1.75 | 118% | -0.02 | 2 | 2 |
| 4 | 4 | 1.00 | 0% | 57.20 | 60.00 | $85.00 | 0.00 | 2.60 | 110% | -0.02 | 0 | 0 |
| 1 | 2 | - | - | 52.00 | 54.80 | $90.00 | 0.00 | 1.50 | 100% | -0.03 | 1 | 1 |
| 5 | 5 | 1.00 | 0% | 47.20 | 49.90 | $95.00 | 0.00 | 2.00 | 85% | -0.02 | 2 | 4 |
| 3 | 1 | 1.00 | 0% | 42.20 | 44.80 | $100.00 | 0.00 | 1.25 | 80% | -0.03 | 1 | 7 |
| 124 | 2 | 1.00 | 0% | 37.10 | 39.80 | $105.00 | 0.00 | 2.60 | 67% | -0.03 | 2 | 12 |
| 0 | 0 | 1.00 | 0% | 36.10 | 38.80 | $106.00 | 0.00 | 2.60 | 65% | -0.03 | 1 | 1 |
| 2 | 3 | 1.00 | 0% | 35.30 | 37.80 | $107.00 | 0.00 | 2.65 | 68% | -0.04 | 1 | 4 |
| 20 | 1 | 1.00 | 0% | 34.30 | 37.00 | $108.00 | 0.00 | 2.65 | 63% | -0.03 | 1 | 3 |
| 7 | 7 | 1.00 | 0% | 33.20 | 35.90 | $109.00 | 0.00 | 2.65 | 60% | -0.03 | 0 | 0 |
| 3 | 1 | 1.00 | 0% | 32.10 | 34.80 | $110.00 | 0.00 | 1.25 | 57% | -0.03 | 1 | 2 |
| 6 | 6 | 1.00 | 0% | 31.10 | 33.80 | $111.00 | 0.00 | 1.25 | 60% | -0.04 | 0 | 0 |
| 6 | 6 | 1.00 | 0% | 30.10 | 32.80 | $112.00 | 0.00 | 1.30 | 58% | -0.04 | 0 | 0 |
| 27 | 23 | 0.97 | 52% | 29.30 | 32.60 | $113.00 | 0.00 | 2.65 | 57% | -0.04 | 1 | 2 |
| 26 | 52 | 1.00 | 0% | 28.20 | 30.80 | $114.00 | 0.00 | 2.65 | 54% | -0.04 | 1 | 1 |
| 11 | 1 | 1.00 | 0% | 27.20 | 29.90 | $115.00 | 0.00 | 2.65 | 53% | -0.05 | 1 | 3 |
| 0 | 0 | 1.00 | 0% | 26.20 | 28.90 | $116.00 | 0.00 | 2.65 | 52% | -0.05 | 1 | 1 |
| 0 | 0 | - | - | 24.80 | 27.40 | $117.00 | 0.00 | 2.65 | 50% | -0.05 | 0 | 0 |
| 4 | 4 | 1.00 | 0% | 24.20 | 26.90 | $118.00 | 0.00 | 1.30 | 49% | -0.05 | 2 | 3 |
| 6 | 6 | 1.00 | 0% | 23.20 | 25.90 | $119.00 | 0.00 | 2.65 | 49% | -0.06 | 3 | 16 |
| 1 | 1 | 1.00 | 0% | 22.40 | 24.90 | $120.00 | 0.00 | 2.65 | 47% | -0.06 | 2 | 1 |
| 4 | 2 | 1.00 | 0% | 21.40 | 23.90 | $121.00 | 0.00 | 1.95 | 44% | -0.06 | 30 | 9 |
| 6 | 6 | 1.00 | 0% | 20.40 | 23.00 | $122.00 | 0.00 | 1.35 | 42% | -0.06 | 1 | 1 |
| 4 | 1 | - | - | 19.40 | 21.40 | $123.00 | 0.00 | 2.65 | 40% | -0.06 | 0 | 0 |
| 16 | 5 | 0.96 | 34% | 18.30 | 21.60 | $124.00 | 0.00 | 2.65 | 39% | -0.06 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 17.50 | 19.80 | $125.00 | 0.00 | 0.95 | 33% | -0.05 | 1 | 9 |
| 12 | 2 | 0.96 | 29% | 16.50 | 19.30 | $126.00 | 0.00 | 2.65 | 36% | -0.07 | 1 | 2 |
| 1 | 20 | 1.00 | 0% | 15.50 | 17.40 | $127.00 | 0.00 | 2.65 | 43% | -0.12 | 1 | 2 |
| 7 | 37 | 1.00 | 0% | 14.40 | 16.50 | $128.00 | 0.00 | 2.70 | 32% | -0.08 | 1 | 20 |
| 2 | 1 | 0.94 | 27% | 13.60 | 16.40 | $129.00 | 0.05 | 0.80 | 30% | -0.08 | 1 | 1 |
| 11 | 3 | 0.92 | 27% | 12.60 | 15.60 | $130.00 | 0.00 | 1.80 | 28% | -0.08 | 290 | 290 |
| 1 | 1 | 0.94 | 24% | 11.50 | 14.50 | $131.00 | 0.00 | 1.85 | 28% | -0.09 | 2 | 2 |
| 11 | 27 | 0.92 | 24% | 10.60 | 13.60 | $132.00 | 0.00 | 1.85 | 26% | -0.10 | 1 | 1 |
| 2 | 1 | 0.90 | 23% | 9.60 | 12.70 | $133.00 | 0.00 | 1.10 | 25% | -0.11 | 1 | 2 |
| 33 | 1 | 0.87 | 24% | 8.80 | 11.90 | $134.00 | 0.15 | 1.70 | 28% | -0.16 | 1 | 2 |
| 175 | 1 | 0.94 | 16% | 7.80 | 10.00 | $135.00 | 0.05 | 1.50 | 24% | -0.16 | 1 | 2 |
| 83 | 5 | 0.77 | 14% | 3.70 | 5.30 | $140.00 | 0.55 | 1.55 | 17% | -0.27 | 1 | 1 |
| 79 | 16 | 0.42 | 15% | 1.45 | 2.00 | $145.00 | 1.90 | 4.40 | 16% | -0.58 | 0 | 0 |
| 59 | 7 | 0.10 | 13% | 0.00 | 1.35 | $150.00 | 5.10 | 8.20 | 13% | -0.92 | 2 | 0 |
| 14 | 5 | 0.08 | 21% | 0.00 | 0.95 | $155.00 | 10.70 | 13.20 | 25% | -0.88 | 0 | 0 |
| 4 | 1 | 0.09 | 29% | 0.00 | 0.95 | $160.00 | 15.70 | 18.20 | 32% | -0.90 | 0 | 0 |
| 3 | 1 | 0.07 | 36% | 0.00 | 2.65 | $165.00 | 20.50 | 23.20 | 37% | -0.93 | 0 | 0 |
| 0 | 0 | 0.06 | 41% | 0.00 | 2.65 | $170.00 | 25.70 | 28.20 | 45% | -0.93 | 0 | 0 |
| 0 | 0 | 0.05 | 43% | 0.00 | 1.75 | $175.00 | 30.50 | 33.20 | 48% | -0.94 | 0 | 0 |