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
JD 27.27
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.
70 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | 0.92 | 364% | 10.05 | 11.40 | $17.00 | 0.00 | 0.52 | - | - | 0 | 0 |
| 3 | 4 | 0.96 | 241% | 9.20 | 9.60 | $18.00 | 0.00 | 1.34 | - | - | 0 | 0 |
| 0 | 3 | 0.96 | 215% | 8.10 | 8.70 | $19.00 | 0.00 | 0.82 | - | - | 0 | 0 |
| 1 | 4 | - | - | 6.65 | 7.80 | $20.00 | 0.00 | 1.80 | - | - | 0 | 0 |
| 1 | 4 | 0.97 | 138% | 5.75 | 6.90 | $21.00 | 0.00 | 0.52 | - | - | 0 | 0 |
| 2 | 8 | 1.00 | 63% | 5.20 | 5.35 | $22.00 | 0.00 | 0.72 | - | - | 1 | 1 |
| 1 | 8 | 0.94 | 105% | 4.20 | 4.50 | $23.00 | 0.00 | 0.10 | 147% | -0.12 | 20 | 20 |
| 23 | 1 | 0.95 | 76% | 3.15 | 3.50 | $24.00 | 0.00 | 0.11 | 87% | -0.08 | 43 | 53 |
| 1 | 1 | 0.97 | 53% | 2.70 | 2.88 | $24.50 | 0.00 | 0.53 | 73% | -0.08 | 3 | 4 |
| 54 | 1 | - | - | 2.11 | 2.39 | $25.00 | 0.00 | 0.03 | 46% | -0.04 | 3 | 113 |
| 9 | 1 | - | - | 1.62 | 1.92 | $25.50 | 0.02 | 0.03 | 39% | -0.05 | 2 | 32 |
| 189 | 80 | 0.92 | 32% | 1.26 | 1.36 | $26.00 | 0.04 | 0.07 | 36% | -0.11 | 52 | 557 |
| 834 | 36 | 0.78 | 36% | 0.86 | 0.96 | $26.50 | 0.12 | 0.14 | 36% | -0.22 | 677 | 1,690 |
| 786 | 396 | 0.61 | 36% | 0.56 | 0.58 | $27.00 | 0.27 | 0.29 | 35% | -0.38 | 400 | 1,944 |
| 442 | 1,075 | 0.42 | 35% | 0.31 | 0.32 | $27.50 | 0.49 | 0.54 | 33% | -0.58 | 134 | 45 |
| 9,999 | 1,918 | 0.26 | 37% | 0.16 | 0.17 | $28.00 | 0.85 | 0.94 | 37% | -0.74 | 119 | 942 |
| 435 | 449 | 0.14 | 38% | 0.07 | 0.09 | $28.50 | 1.24 | 1.50 | 47% | -0.80 | 25 | 45 |
| 1,845 | 407 | 0.08 | 40% | 0.03 | 0.05 | $29.00 | 1.71 | 1.85 | 43% | -0.91 | 20 | 108 |
| 271 | 2 | 0.05 | 45% | 0.00 | 0.05 | $29.50 | 2.00 | 2.85 | 75% | -0.83 | 0 | 0 |
| 613 | 19 | 0.03 | 47% | 0.01 | 0.02 | $30.00 | 2.60 | 2.84 | - | - | 2 | 4 |
| 1 | 1 | - | - | 0.00 | 0.53 | $30.50 | 2.72 | 4.25 | 103% | -0.83 | 0 | 0 |
| 4,459 | 7 | 0.04 | 69% | 0.00 | 0.20 | $31.00 | 3.20 | 4.15 | - | - | 1 | 3 |
| 0 | 0 | - | - | 0.00 | 0.35 | $31.50 | 4.15 | 5.60 | 171% | -0.76 | 2 | 0 |
| 405 | 3 | 0.08 | 104% | 0.00 | 0.05 | $32.00 | 4.50 | 4.80 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.52 | $32.50 | 5.10 | 5.65 | 120% | -0.90 | 2 | 0 |
| 393 | 3 | 0.05 | 104% | 0.00 | 0.25 | $33.00 | 5.65 | 6.15 | 133% | -0.90 | 2 | 0 |
| 654 | 2 | 0.02 | 101% | 0.00 | 0.52 | $34.00 | 6.50 | 8.10 | 208% | -0.81 | 2 | 0 |
| 1,024 | 2 | 0.05 | 139% | 0.00 | 0.15 | $35.00 | 7.55 | 8.90 | 217% | -0.83 | 3 | 0 |
| 1 | 1 | 0.05 | 152% | 0.00 | 0.52 | $36.00 | 8.70 | 9.25 | 190% | -0.90 | 0 | 0 |
| 33 | 33 | 0.08 | 193% | 0.00 | 0.72 | $37.00 | 9.70 | 10.40 | 217% | -0.89 | 3 | 0 |
| 0 | 0 | 0.12 | 240% | 0.00 | 0.52 | $38.00 | 10.70 | 11.00 | 186% | -0.94 | 1 | 3 |
| 1 | 3 | 0.07 | 212% | 0.00 | 0.05 | $39.00 | 10.95 | 13.25 | 252% | -0.88 | 1 | 0 |
| 0 | 0 | 0.08 | 237% | 0.00 | 0.05 | $40.00 | 11.85 | 14.25 | 257% | -0.90 | 1 | 0 |
| 0 | 0 | 0.07 | 234% | 0.00 | 2.13 | $41.00 | 13.00 | 15.25 | 281% | -0.89 | 1 | 0 |
| 0 | 0 | 0.06 | 237% | 0.00 | 0.52 | $42.00 | 14.35 | 16.25 | 321% | -0.86 | 1 | 0 |