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
JCI 145.18
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
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 74.00 | 76.40 | $70.00 | 0.00 | 1.70 | 149% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 111% | 69.10 | 71.60 | $75.00 | 0.00 | 1.80 | 136% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 63.40 | 66.60 | $80.00 | 0.00 | 1.70 | 125% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 58.30 | 61.80 | $85.00 | 0.00 | 1.75 | 116% | -0.03 | 1 | 1 |
| 1 | 1 | 0.99 | 84% | 54.10 | 56.70 | $90.00 | 0.00 | 1.55 | 121% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 56% | 48.40 | 52.20 | $95.00 | 0.00 | 1.35 | 107% | -0.05 | 0 | 0 |
| 1 | 1 | 0.98 | 69% | 44.20 | 46.70 | $100.00 | 0.00 | 0.95 | 69% | -0.01 | 1 | 11 |
| 0 | 2 | 0.98 | 60% | 39.20 | 41.70 | $105.00 | 0.00 | 1.75 | 58% | -0.01 | 1 | 6 |
| 1 | 1 | 1.00 | 0% | 33.60 | 36.80 | $110.00 | 0.00 | 0.10 | 53% | -0.02 | 8 | 279 |
| 3 | 1 | - | - | 28.50 | 31.80 | $115.00 | 0.00 | 0.75 | 50% | -0.03 | 5 | 87 |
| 26 | 1 | 1.00 | 0% | 24.10 | 26.40 | $120.00 | 0.00 | 0.25 | 39% | -0.03 | 10 | 1,084 |
| 113 | 58 | 0.97 | 31% | 19.40 | 21.60 | $125.00 | 0.05 | 0.50 | 35% | -0.05 | 5 | 2,082 |
| 223 | 1 | 0.91 | 32% | 15.10 | 16.70 | $130.00 | 0.50 | 0.70 | 34% | -0.09 | 31 | 777 |
| 357 | 5 | 0.82 | 32% | 10.90 | 12.40 | $135.00 | 1.00 | 1.75 | 34% | -0.19 | 16 | 1,512 |
| 249 | 303 | 0.70 | 29% | 7.00 | 8.20 | $140.00 | 2.10 | 2.90 | 32% | -0.31 | 2 | 721 |
| 947 | 25 | 0.53 | 29% | 4.40 | 4.80 | $145.00 | 3.70 | 5.00 | 30% | -0.47 | 1 | 205 |
| 1,162 | 251 | 0.36 | 29% | 2.25 | 2.95 | $150.00 | 6.60 | 8.00 | 30% | -0.64 | 20 | 86 |
| 1,046 | 338 | 0.21 | 29% | 1.05 | 1.50 | $155.00 | 10.20 | 12.40 | 33% | -0.76 | 4 | 78 |
| 1,675 | 87 | 0.12 | 30% | 0.45 | 0.80 | $160.00 | 14.60 | 16.40 | 33% | -0.87 | 1 | 8 |
| 964 | 6 | 0.06 | 30% | 0.05 | 0.50 | $165.00 | 18.80 | 21.50 | 35% | -0.92 | 10 | 10 |
| 5,517 | 1 | 0.04 | 33% | 0.05 | 0.30 | $170.00 | 22.90 | 26.90 | 34% | -0.97 | 6 | 6 |
| 96 | 9 | 0.02 | 34% | 0.00 | 0.75 | $175.00 | 28.40 | 31.10 | - | - | 0 | 0 |
| 22 | 15 | 0.05 | 49% | 0.00 | 0.75 | $180.00 | 33.50 | 36.10 | - | - | 0 | 0 |
| 149 | 3 | 0.02 | 44% | 0.00 | 0.15 | $185.00 | 38.50 | 41.90 | 57% | -0.94 | 0 | 0 |
| 11 | 1 | 0.02 | 47% | 0.00 | 2.75 | $190.00 | 43.60 | 46.10 | 50% | -0.99 | 0 | 0 |
| 3 | 1 | 0.03 | 59% | 0.00 | 2.60 | $195.00 | 48.40 | 51.10 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 61% | 0.00 | 1.75 | $200.00 | 53.60 | 56.10 | 58% | -0.99 | 0 | 0 |
| 8 | 1 | 0.04 | 78% | 0.00 | 0.95 | $210.00 | 63.60 | 66.10 | 66% | -0.99 | 0 | 0 |