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
IYJ 156.52
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.
80 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 65.00 | 67.80 | $90.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 60.00 | 62.80 | $95.00 | 0.00 | 0.35 | 94% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 55.00 | 58.00 | $100.00 | 0.00 | 0.15 | 95% | -0.03 | 0 | 0 |
| 0 | 1 | - | - | 50.10 | 52.80 | $105.00 | 0.00 | 0.15 | 86% | -0.03 | 10 | 3 |
| 0 | 0 | - | - | 45.10 | 47.80 | $110.00 | 0.00 | 0.15 | 72% | -0.02 | 1 | 1 |
| 0 | 0 | - | - | 40.10 | 42.90 | $115.00 | 0.00 | 0.75 | 62% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 35.10 | 37.90 | $120.00 | 0.00 | 0.40 | 56% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 30.10 | 32.90 | $125.00 | 0.00 | 0.20 | 48% | -0.03 | 1 | 1 |
| 1 | 2 | 1.00 | 0% | 25.10 | 28.10 | $130.00 | 0.00 | 0.20 | 46% | -0.05 | 1 | 3 |
| 6 | 12 | 1.00 | 0% | 20.50 | 22.90 | $135.00 | 0.00 | 0.20 | 35% | -0.05 | 1 | 1 |
| 7 | 12 | 0.96 | 25% | 15.70 | 18.30 | $140.00 | 0.00 | 0.30 | 29% | -0.06 | 2 | 2 |
| 56 | 72 | 0.96 | 17% | 10.80 | 13.10 | $145.00 | 0.05 | 0.60 | 22% | -0.08 | 2 | 0 |
| 56 | 1 | 0.78 | 23% | 6.80 | 9.40 | $150.00 | 0.55 | 1.45 | 21% | -0.20 | 2 | 3 |
| 1 | 2 | 0.75 | 23% | 6.10 | 8.50 | $151.00 | 0.65 | 1.65 | 20% | -0.23 | 2 | 1 |
| 2 | 2 | 0.71 | 23% | 5.20 | 8.00 | $152.00 | 0.90 | 2.00 | 20% | -0.27 | 2 | 1 |
| 3 | 2 | 0.68 | 22% | 4.50 | 7.00 | $153.00 | 0.45 | 3.00 | 20% | -0.31 | 1 | 1 |
| 8 | 18 | 0.65 | 20% | 3.90 | 5.80 | $154.00 | 0.60 | 3.00 | 19% | -0.35 | 1 | 2 |
| 20 | 1 | 0.59 | 23% | 3.40 | 6.00 | $155.00 | 1.75 | 4.00 | 23% | -0.41 | 1 | 19 |
| 2 | 8 | 0.55 | 23% | 2.75 | 5.50 | $156.00 | 1.90 | 4.00 | 20% | -0.45 | 1 | 3 |
| 7 | 1 | 0.50 | 18% | 2.00 | 3.90 | $157.00 | 2.30 | 4.50 | 20% | -0.50 | 3 | 15 |
| 1 | 1 | 0.45 | 19% | 1.35 | 3.80 | $158.00 | 2.20 | 4.90 | 18% | -0.56 | 1 | 3 |
| 2 | 2 | 0.42 | 22% | 1.50 | 4.00 | $159.00 | 3.50 | 5.50 | 20% | -0.60 | 1 | 25 |
| 1 | 2 | 0.33 | 17% | 0.45 | 2.50 | $160.00 | 4.10 | 6.10 | 20% | -0.65 | 124 | 54 |
| 2 | 1 | 0.29 | 17% | 0.35 | 2.15 | $161.00 | 4.10 | 7.30 | 19% | -0.70 | 22 | 12 |
| 120 | 242 | 0.27 | 20% | 0.50 | 2.20 | $162.00 | 5.10 | 7.60 | 18% | -0.75 | 1 | 1 |
| 1 | 2 | 0.22 | 18% | 0.05 | 1.75 | $163.00 | 5.90 | 8.40 | 18% | -0.79 | 2 | 1 |
| 0 | 0 | 0.23 | 22% | 0.00 | 2.00 | $164.00 | 6.70 | 9.40 | 19% | -0.82 | 0 | 0 |
| 3 | 2 | 0.21 | 23% | 0.15 | 2.00 | $165.00 | 8.00 | 10.20 | 21% | -0.82 | 1 | 8 |
| 0 | 0 | 0.19 | 24% | 0.00 | 1.10 | $166.00 | 8.40 | 11.20 | 20% | -0.88 | 23 | 10 |
| 0 | 0 | 0.17 | 24% | 0.00 | 1.70 | $167.00 | 9.60 | 12.10 | 22% | -0.88 | 372 | 186 |
| 0 | 0 | 0.08 | 19% | 0.00 | 0.75 | $168.00 | 10.50 | 12.70 | 19% | -0.93 | 132 | 46 |
| 0 | 5 | 0.17 | 29% | 0.00 | 0.70 | $169.00 | 11.40 | 14.20 | 24% | -0.90 | 0 | 0 |
| 3 | 3 | 0.08 | 22% | 0.00 | 0.60 | $170.00 | 12.40 | 15.10 | 24% | -0.91 | 0 | 0 |
| 0 | 0 | 0.07 | 22% | 0.00 | 0.75 | $171.00 | 13.40 | 16.10 | 25% | -0.91 | 0 | 0 |
| 0 | 0 | 0.07 | 28% | 0.00 | 0.75 | $175.00 | 17.40 | 20.20 | 31% | -0.92 | 0 | 0 |
| 5 | 1 | 0.07 | 35% | 0.00 | 0.75 | $180.00 | 22.40 | 25.20 | 37% | -0.93 | 0 | 0 |
| 8 | 1 | 0.05 | 36% | 0.00 | 0.75 | $185.00 | 27.40 | 30.20 | 42% | -0.94 | 0 | 0 |
| 5 | 1 | 0.06 | 44% | 0.00 | 0.75 | $190.00 | 32.40 | 35.20 | 47% | -0.94 | 12 | 0 |
| 20 | 18 | 0.04 | 46% | 0.00 | 0.75 | $195.00 | 37.40 | 40.20 | 52% | -0.95 | 0 | 0 |
| 0 | 0 | 0.05 | 54% | 0.00 | 0.75 | $200.00 | 42.40 | 45.20 | 57% | -0.95 | 2 | 0 |