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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
LCID 4.27
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.
50 contracts
28 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | - | - | 3.10 | 3.35 | $1.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 7 | - | - | 2.55 | 2.93 | $1.50 | 0.00 | 0.07 | - | - | 0 | 0 |
| 1 | 2 | - | - | 2.14 | 2.38 | $2.00 | 0.00 | 0.07 | - | - | 1 | 1 |
| 3 | 6 | - | - | 1.68 | 1.81 | $2.50 | 0.00 | 0.30 | - | - | 0 | 0 |
| 67 | 43 | - | - | 1.15 | 1.31 | $3.00 | 0.00 | 0.01 | - | - | 1 | 1 |
| 19 | 46 | - | - | 0.65 | 0.81 | $3.50 | 0.00 | 0.01 | 126% | -0.06 | 28 | 419 |
| 1,320 | 537 | 0.81 | 75% | 0.28 | 0.34 | $4.00 | 0.03 | 0.06 | 81% | -0.21 | 1,032 | 1,642 |
| 3,339 | 3,546 | 0.27 | 75% | 0.05 | 0.06 | $4.50 | 0.28 | 0.33 | 88% | -0.69 | 214 | 1,391 |
| 2,910 | 1,609 | 0.08 | 101% | 0.01 | 0.02 | $5.00 | 0.71 | 0.81 | 120% | -0.88 | 20 | 531 |
| 2,084 | 163 | 0.06 | 143% | 0.00 | 0.01 | $5.50 | 1.19 | 1.38 | 197% | -0.87 | 12 | 110 |
| 515 | 20 | 0.05 | 181% | 0.00 | 0.01 | $6.00 | 1.69 | 1.80 | 184% | -0.95 | 4 | 212 |
| 249 | 1 | 0.06 | 233% | 0.00 | 2.52 | $6.50 | 2.19 | 2.44 | 312% | -0.86 | 2 | 62 |
| 197 | 12 | 0.05 | 257% | 0.00 | 2.52 | $7.00 | 2.69 | 2.79 | 233% | -0.97 | 2 | 34 |
| 24 | 13 | 0.09 | 344% | 0.00 | 2.52 | $7.50 | 3.15 | 3.50 | 392% | -0.87 | 2 | 3 |
| 115 | 1 | 0.05 | 323% | 0.00 | 2.52 | $8.00 | 3.60 | 3.90 | 316% | -0.96 | 2 | 2 |
| 3 | 2 | 0.09 | 419% | 0.00 | 2.52 | $8.50 | 4.15 | 4.50 | 453% | -0.88 | 1 | 25 |
| 107 | 100 | 0.06 | 397% | 0.00 | 5.00 | $9.00 | 4.65 | 4.95 | 446% | -0.91 | 2 | 2 |
| 1 | 1 | 0.18 | 606% | 0.00 | 0.10 | $9.50 | 5.00 | 5.55 | 431% | -0.94 | 2 | 0 |
| 0 | 0 | 0.17 | 625% | 0.00 | 5.00 | $10.00 | 5.65 | 5.95 | 489% | -0.92 | 3 | 14 |
| 0 | 0 | 0.25 | 787% | 0.00 | 2.52 | $10.50 | 6.05 | 6.50 | 474% | -0.94 | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 0.77 | $11.00 | 6.65 | 6.80 | - | - | 1 | 3 |
| 0 | 0 | - | - | 0.00 | 2.52 | $11.50 | 7.20 | 7.35 | 512% | -0.94 | 3 | 1 |
| 0 | 0 | - | - | 0.00 | 2.52 | $12.00 | 7.65 | 7.95 | 564% | -0.92 | 30 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $13.00 | 8.70 | 8.90 | 597% | -0.93 | 30 | 0 |
| 7 | 7 | - | - | 0.00 | 2.52 | $14.00 | 9.65 | 9.85 | 521% | -0.97 | 4 | 0 |