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
IVZ 31.33
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.
52 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 125% | 15.50 | 17.20 | $15.00 | 0.00 | 0.40 | 144% | -0.02 | 5 | 1 |
| 0 | 0 | 0.99 | 114% | 14.50 | 16.20 | $16.00 | 0.00 | 1.15 | 133% | -0.02 | 5 | 14 |
| 0 | 0 | 0.99 | 104% | 13.50 | 15.20 | $17.00 | 0.00 | 4.20 | 154% | -0.04 | 1 | 4 |
| 0 | 1 | 0.99 | 95% | 12.50 | 14.20 | $18.00 | 0.00 | 4.20 | 122% | -0.03 | 3 | 31 |
| 0 | 0 | 0.99 | 86% | 11.50 | 13.20 | $19.00 | 0.00 | 0.40 | 123% | -0.04 | 5 | 14 |
| 5 | 1 | 0.99 | 78% | 10.60 | 12.10 | $20.00 | 0.00 | 0.45 | 126% | -0.06 | 20 | 40 |
| 2 | 8 | 0.97 | 84% | 9.60 | 11.20 | $21.00 | 0.00 | 0.25 | 92% | -0.04 | 5 | 68 |
| 10 | 10 | - | - | 8.30 | 10.20 | $22.00 | 0.00 | 4.20 | 79% | -0.03 | 1 | 33 |
| 16 | 1 | 0.96 | 73% | 7.60 | 9.30 | $23.00 | 0.00 | 4.20 | 74% | -0.05 | 18 | 202 |
| 32 | 1 | - | - | 6.70 | 7.80 | $24.00 | 0.00 | 4.20 | 78% | -0.08 | 1 | 34 |
| 187 | 30 | - | - | 5.80 | 6.80 | $25.00 | 0.00 | 4.10 | 55% | -0.05 | 1 | 65 |
| 29 | 20 | - | - | 4.70 | 5.80 | $26.00 | 0.00 | 0.35 | 56% | -0.09 | 10 | 16 |
| 1,275 | 10 | 0.99 | 25% | 3.90 | 4.80 | $27.00 | 0.05 | 0.20 | 42% | -0.08 | 3 | 279 |
| 235 | 6 | 0.88 | 39% | 3.30 | 3.80 | $28.00 | 0.05 | 0.45 | 42% | -0.14 | 3 | 377 |
| 87 | 4 | 0.83 | 32% | 2.20 | 3.00 | $29.00 | 0.30 | 0.45 | 38% | -0.20 | 22 | 167 |
| 452 | 31 | 0.69 | 38% | 1.85 | 2.20 | $30.00 | 0.45 | 0.70 | 35% | -0.30 | 3 | 126 |
| 360 | 31 | 0.57 | 36% | 1.20 | 1.50 | $31.00 | 0.60 | 1.05 | 30% | -0.43 | 21 | 83 |
| 232 | 26 | 0.43 | 35% | 0.75 | 1.00 | $32.00 | 1.30 | 1.70 | 34% | -0.57 | 1 | 77 |
| 581 | 116 | 0.30 | 34% | 0.45 | 0.55 | $33.00 | 1.95 | 2.70 | 40% | -0.67 | 2 | 92 |
| 292 | 32 | 0.23 | 40% | 0.25 | 0.60 | $34.00 | 2.70 | 3.40 | 39% | -0.77 | 17 | 51 |
| 207 | 17 | 0.10 | 32% | 0.10 | 0.15 | $35.00 | 3.60 | 4.30 | 42% | -0.83 | 2 | 2 |
| 52 | 13 | 0.06 | 34% | 0.05 | 0.10 | $36.00 | 4.30 | 5.60 | 49% | -0.85 | 1 | 0 |
| 76 | 6 | 0.11 | 49% | 0.00 | 0.45 | $37.00 | 4.80 | 6.60 | 36% | -0.96 | 0 | 0 |
| 74 | 2 | 0.11 | 56% | 0.00 | 4.10 | $38.00 | 5.90 | 7.50 | 41% | -0.97 | 72 | 0 |
| 36 | 2 | 0.07 | 54% | 0.00 | 4.10 | $39.00 | 6.90 | 8.50 | 46% | -0.97 | 0 | 0 |
| 0 | 0 | 0.09 | 66% | 0.00 | 3.00 | $40.00 | 7.90 | 9.50 | 50% | -0.97 | 10 | 0 |