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
JAZZ 241.54
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.
56 contracts
34 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 84.60 | 89.00 | $155.00 | 0.00 | 1.90 | 98% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 79.80 | 84.00 | $160.00 | 0.00 | 1.50 | 91% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 60% | 74.80 | 79.30 | $165.00 | 0.00 | 1.50 | 86% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 69.70 | 74.10 | $170.00 | 0.00 | 1.50 | 80% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 64.80 | 69.00 | $175.00 | 0.00 | 1.50 | 74% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 52% | 60.20 | 64.10 | $180.00 | 0.00 | 1.50 | 69% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 38% | 54.90 | 59.20 | $185.00 | 0.00 | 2.50 | 64% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 44% | 50.10 | 54.30 | $190.00 | 0.00 | 1.50 | 59% | -0.05 | 1 | 1 |
| 0 | 0 | 0.99 | 38% | 45.00 | 49.30 | $195.00 | 0.00 | 1.50 | 54% | -0.05 | 0 | 0 |
| 2 | 1 | 0.98 | 35% | 40.10 | 44.30 | $200.00 | 0.00 | 2.25 | 53% | -0.07 | 0 | 0 |
| 0 | 0 | 0.94 | 36% | 30.60 | 34.80 | $210.00 | 0.00 | 2.65 | 38% | -0.07 | 1 | 1 |
| 3 | 3 | 0.91 | 28% | 20.80 | 25.00 | $220.00 | 0.40 | 1.50 | 30% | -0.10 | 6 | 15 |
| 6 | 5 | 0.78 | 27% | 12.60 | 16.10 | $230.00 | 0.45 | 3.50 | 26% | -0.21 | 4 | 39 |
| 39 | 5 | 0.57 | 25% | 5.50 | 9.30 | $240.00 | 3.60 | 7.00 | 25% | -0.44 | 56 | 55 |
| 70 | 30 | 0.32 | 25% | 2.60 | 3.90 | $250.00 | 8.80 | 13.00 | 24% | -0.69 | 4 | 25 |
| 79 | 7 | 0.15 | 26% | 1.00 | 1.40 | $260.00 | 17.00 | 21.20 | 25% | -0.88 | 3 | 5 |
| 4 | 1 | 0.09 | 31% | 0.00 | 2.90 | $270.00 | 26.60 | 31.00 | 30% | -0.93 | 0 | 0 |
| 6 | 1 | 0.06 | 36% | 0.10 | 1.15 | $280.00 | 36.40 | 40.90 | 35% | -0.96 | 0 | 0 |
| 1 | 1 | 0.06 | 42% | 0.00 | 1.90 | $290.00 | 46.60 | 50.90 | 43% | -0.95 | 0 | 0 |
| 4 | 1 | 0.06 | 50% | 0.00 | 4.50 | $300.00 | 56.40 | 60.90 | 47% | -0.97 | 0 | 0 |
| 0 | 0 | 0.06 | 57% | 0.00 | 2.50 | $310.00 | 66.40 | 70.90 | 53% | -0.97 | 0 | 0 |
| 0 | 0 | 0.05 | 62% | 0.00 | 1.50 | $320.00 | 76.40 | 80.90 | 59% | -0.97 | 0 | 0 |
| 0 | 0 | 0.05 | 68% | 0.00 | 3.40 | $330.00 | 86.60 | 90.90 | 66% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 73% | 0.00 | 3.20 | $340.00 | 96.40 | 100.90 | 69% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 78% | 0.00 | 3.40 | $350.00 | 106.40 | 110.90 | 73% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 83% | 0.00 | 3.40 | $360.00 | 116.40 | 120.90 | 78% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 87% | 0.00 | 3.40 | $370.00 | 126.40 | 130.90 | 82% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 92% | 0.00 | 3.40 | $380.00 | 136.60 | 140.90 | 89% | -0.97 | 0 | 0 |