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
KEYS 342.03
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
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 3 | 1.00 | 0% | 185.30 | 189.20 | $155.00 | 0.00 | 1.00 | 142% | -0.01 | 0 | 0 |
| 2 | 2 | 0.99 | 129% | 181.20 | 184.30 | $160.00 | 0.00 | 2.75 | 135% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 108% | 176.20 | 178.90 | $165.00 | 0.00 | 1.75 | 130% | -0.01 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 170.70 | 174.20 | $170.00 | 0.00 | 2.15 | 125% | -0.01 | 0 | 0 |
| 0 | 2 | 1.00 | 95% | 166.10 | 169.00 | $175.00 | 0.00 | 2.15 | 120% | -0.01 | 1 | 2 |
| 0 | 2 | 1.00 | 0% | 161.10 | 163.60 | $180.00 | 0.00 | 2.75 | 116% | -0.01 | 1 | 1 |
| 1 | 1 | 0.99 | 114% | 156.10 | 160.00 | $185.00 | 0.00 | 2.15 | 132% | -0.02 | 2 | 2 |
| 2 | 2 | 1.00 | 0% | 150.60 | 154.30 | $190.00 | 0.00 | 4.00 | 107% | -0.01 | 1 | 2 |
| 2 | 2 | 1.00 | 0% | 145.60 | 149.30 | $195.00 | 0.00 | 4.00 | 102% | -0.01 | 1 | 6 |
| 6 | 5 | 1.00 | 0% | 140.80 | 144.20 | $200.00 | 0.00 | 2.75 | 98% | -0.01 | 1 | 2 |
| 28 | 1 | 1.00 | 0% | 130.70 | 134.40 | $210.00 | 0.00 | 4.00 | 90% | -0.01 | 2 | 8 |
| 6 | 5 | 1.00 | 62% | 120.90 | 124.40 | $220.00 | 0.00 | 2.15 | 85% | -0.02 | 1 | 2 |
| 3 | 1 | 1.00 | 60% | 110.80 | 114.60 | $230.00 | 0.00 | 2.15 | 86% | -0.03 | 1 | 1 |
| 3 | 1 | 1.00 | 0% | 100.90 | 103.80 | $240.00 | 0.00 | 1.10 | 82% | -0.04 | 1 | 27 |
| 72 | 1 | 0.99 | 54% | 91.40 | 94.30 | $250.00 | 0.00 | 2.30 | 61% | -0.02 | 1 | 7 |
| 12 | 11 | 0.99 | 50% | 81.50 | 84.40 | $260.00 | 0.00 | 1.20 | 55% | -0.02 | 3 | 182 |
| 74 | 14 | 0.98 | 46% | 71.40 | 74.70 | $270.00 | 0.05 | 0.45 | 44% | -0.02 | 7 | 41 |
| 92 | 1 | 0.94 | 53% | 62.60 | 65.50 | $280.00 | 0.10 | 0.85 | 43% | -0.03 | 101 | 46 |
| 5 | 4 | 0.93 | 44% | 52.10 | 55.90 | $290.00 | 0.20 | 1.40 | 40% | -0.05 | 156 | 1,233 |
| 8 | 1 | 0.90 | 41% | 43.40 | 45.90 | $300.00 | 1.10 | 2.65 | 42% | -0.10 | 3 | 136 |
| 220 | 1 | 0.86 | 37% | 33.90 | 36.80 | $310.00 | 1.35 | 4.00 | 38% | -0.14 | 3 | 33 |
| 409 | 2 | 0.77 | 38% | 26.40 | 29.10 | $320.00 | 3.00 | 6.00 | 37% | -0.22 | 2 | 113 |
| 655 | 2 | 0.67 | 38% | 19.50 | 21.60 | $330.00 | 6.20 | 8.30 | 36% | -0.33 | 5 | 37 |
| 448 | 10 | 0.55 | 36% | 13.60 | 15.30 | $340.00 | 10.20 | 12.40 | 35% | -0.45 | 30 | 86 |
| 1,251 | 1,381 | 0.43 | 36% | 9.30 | 10.60 | $350.00 | 15.40 | 18.20 | 35% | -0.57 | 100 | 6 |
| 121 | 1,347 | 0.32 | 36% | 5.50 | 7.20 | $360.00 | 22.00 | 24.50 | 35% | -0.69 | 1 | 1 |
| 62 | 22 | 0.22 | 36% | 3.40 | 4.60 | $370.00 | 29.60 | 32.00 | 34% | -0.80 | 0 | 0 |
| 140 | 36 | 0.15 | 37% | 2.00 | 3.10 | $380.00 | 38.20 | 40.70 | 35% | -0.87 | 5 | 5 |
| 15 | 7 | 0.11 | 38% | 1.45 | 2.05 | $390.00 | 47.30 | 50.20 | 36% | -0.92 | 42 | 0 |
| 25 | 1 | 0.06 | 37% | 0.60 | 1.10 | $400.00 | 56.70 | 59.10 | - | - | 29 | 0 |
| 16 | 1 | 0.05 | 41% | 0.30 | 1.40 | $410.00 | 66.60 | 68.90 | - | - | 3 | 2 |
| 46 | 35 | 0.04 | 44% | 0.00 | 1.45 | $420.00 | 76.20 | 79.70 | - | - | 1 | 0 |
| 9 | 1 | 0.03 | 46% | 0.00 | 2.35 | $430.00 | 86.50 | 89.50 | 44% | -0.99 | 1 | 0 |
| 22 | 4 | 0.03 | 48% | 0.00 | 1.80 | $440.00 | 96.20 | 99.80 | 47% | -0.99 | 1 | 0 |
| 1 | 1 | 0.02 | 51% | 0.00 | 2.20 | $450.00 | 106.50 | 109.50 | 51% | -0.99 | 1 | 0 |
| 1 | 1 | 0.02 | 55% | 0.00 | 0.95 | $460.00 | 116.30 | 119.90 | 58% | -0.98 | 7 | 0 |
| 1 | 1 | 0.02 | 58% | 0.00 | 1.75 | $470.00 | 126.30 | 130.00 | 63% | -0.98 | 7 | 0 |
| 1 | 1 | 0.05 | 73% | 0.00 | 0.95 | $480.00 | 136.30 | 139.70 | 61% | -0.99 | 3 | 0 |
| 0 | 0 | 0.02 | 65% | 0.00 | 2.15 | $490.00 | 146.30 | 150.10 | 71% | -0.98 | 1 | 0 |
| 1 | 1 | 0.04 | 80% | 0.00 | 2.15 | $500.00 | 156.30 | 159.90 | 71% | -0.98 | 0 | 0 |