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
KOD 32.42
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
70 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.92 | 293% | 17.30 | 20.30 | $15.00 | 0.60 | 0.75 | 236% | -0.06 | 237 | 7,046 |
| 0 | 0 | 0.85 | 272% | 13.40 | 16.70 | $20.00 | 1.40 | 2.10 | 228% | -0.13 | 40 | 69 |
| 0 | 0 | 0.82 | 265% | 12.20 | 15.30 | $22.00 | 1.85 | 2.85 | 225% | -0.17 | 11 | 11 |
| 0 | 0 | 0.80 | 264% | 11.60 | 14.70 | $23.00 | 2.25 | 3.40 | 228% | -0.19 | 45 | 58 |
| 0 | 0 | 0.78 | 263% | 11.00 | 14.10 | $24.00 | 2.70 | 3.80 | 229% | -0.21 | 104 | 126 |
| 0 | 1 | 0.77 | 262% | 10.40 | 13.50 | $25.00 | 2.80 | 4.00 | 219% | -0.23 | 21 | 724 |
| 0 | 0 | 0.75 | 258% | 9.80 | 12.90 | $26.00 | 3.30 | 4.90 | 231% | -0.25 | 7 | 12 |
| 0 | 0 | 0.73 | 252% | 9.30 | 12.20 | $27.00 | 4.10 | 5.10 | 229% | -0.27 | 5 | 5 |
| 0 | 0 | 0.71 | 253% | 8.80 | 11.90 | $28.00 | 4.40 | 5.80 | 228% | -0.29 | 3 | 11 |
| 0 | 0 | 0.69 | 251% | 8.30 | 11.40 | $29.00 | 5.10 | 6.10 | 226% | -0.31 | 13 | 1 |
| 19 | 1 | 0.67 | 251% | 7.80 | 11.00 | $30.00 | 5.50 | 6.90 | 228% | -0.33 | 6 | 352 |
| 68 | 2 | 0.65 | 241% | 7.50 | 9.80 | $31.00 | 5.90 | 7.50 | 227% | -0.35 | 1 | 7 |
| 3 | 106 | 0.62 | 222% | 6.40 | 8.80 | $32.00 | 6.70 | 8.00 | 230% | -0.37 | 110 | 21 |
| 1,068 | 10 | 0.62 | 251% | 6.80 | 9.50 | $33.00 | 7.00 | 9.60 | 240% | -0.39 | 8 | 6 |
| 6 | 11 | 0.60 | 243% | 6.30 | 8.90 | $34.00 | 8.10 | 9.70 | 237% | -0.41 | 1 | 12 |
| 1,828 | 5 | 0.58 | 242% | 6.60 | 7.90 | $35.00 | 8.00 | 11.00 | 235% | -0.43 | 6,000 | 6,514 |
| 339 | 4 | 0.55 | 221% | 5.50 | 7.00 | $36.00 | 8.70 | 11.70 | 235% | -0.44 | 1 | 6 |
| 26 | 10 | 0.55 | 244% | 5.30 | 8.10 | $37.00 | 9.40 | 12.40 | 235% | -0.46 | 1 | 1 |
| 89 | 2 | 0.53 | 243% | 5.10 | 7.60 | $38.00 | 10.10 | 13.10 | 236% | -0.48 | 1 | 2 |
| 16 | 6 | 0.50 | 227% | 4.60 | 6.40 | $39.00 | 10.80 | 13.70 | 235% | -0.50 | 31 | 85 |
| 1,433 | 133 | 0.46 | 215% | 3.80 | 5.70 | $40.00 | 11.60 | 14.60 | 239% | -0.51 | 1 | 2,245 |
| 18 | 10 | 0.48 | 243% | 4.10 | 6.80 | $41.00 | 12.30 | 15.20 | 237% | -0.53 | 1 | 1 |
| 310 | 191 | 0.45 | 232% | 4.10 | 5.70 | $42.00 | 13.10 | 16.00 | 237% | -0.54 | 11 | 24 |
| 74 | 2 | 0.45 | 244% | 3.70 | 6.50 | $43.00 | 13.90 | 16.90 | 239% | -0.55 | 245 | 292 |
| 3 | 1 | 0.44 | 241% | 3.40 | 6.20 | $44.00 | 14.70 | 17.60 | 237% | -0.57 | 13 | 13 |
| 3,367 | 49 | 0.41 | 235% | 3.80 | 5.00 | $45.00 | 15.50 | 18.50 | 238% | -0.58 | 1 | 1 |
| 281 | 1 | 0.42 | 247% | 3.60 | 5.60 | $46.00 | 16.30 | 19.30 | 238% | -0.60 | 258 | 256 |
| 35 | 1 | 0.40 | 243% | 2.80 | 5.80 | $47.00 | 17.10 | 20.00 | 237% | -0.61 | 0 | 0 |
| 6 | 1 | 0.39 | 244% | 2.75 | 5.50 | $48.00 | 17.90 | 20.80 | 237% | -0.63 | 0 | 0 |
| 2 | 1 | 0.36 | 238% | 2.45 | 5.00 | $49.00 | 18.80 | 21.80 | 241% | -0.63 | 0 | 0 |
| 48 | 5 | 0.35 | 240% | 3.10 | 4.10 | $50.00 | 19.60 | 21.90 | 231% | -0.66 | 0 | 0 |
| 1,505 | 2 | 0.29 | 234% | 2.05 | 3.50 | $55.00 | 24.20 | 26.80 | 243% | -0.69 | 0 | 0 |
| 291 | 78 | 0.26 | 240% | 2.30 | 2.50 | $60.00 | 28.80 | 31.30 | 247% | -0.73 | 0 | 0 |
| 502 | 4 | 0.23 | 249% | 1.70 | 2.50 | $65.00 | 33.10 | 36.00 | 249% | -0.78 | 0 | 0 |
| 4,258 | 42 | 0.20 | 251% | 1.45 | 2.15 | $70.00 | 37.80 | 40.50 | 246% | -0.81 | 0 | 0 |