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
LOPE 150.55
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.
46 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 110% | 59.30 | 63.20 | $90.00 | 0.00 | 0.45 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 99% | 54.30 | 58.20 | $95.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 89% | 49.20 | 53.30 | $100.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 81% | 44.40 | 48.20 | $105.00 | 0.00 | 0.25 | 67% | -0.01 | 0 | 0 |
| 0 | 0 | 0.95 | 78% | 39.40 | 43.60 | $110.00 | 0.00 | 0.25 | 65% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 63% | 34.30 | 38.30 | $115.00 | 0.00 | 0.25 | 78% | -0.08 | 0 | 0 |
| 0 | 0 | 0.95 | 57% | 29.40 | 33.40 | $120.00 | 0.00 | 0.25 | 45% | -0.02 | 0 | 0 |
| 0 | 0 | 0.94 | 49% | 24.40 | 28.40 | $125.00 | 0.05 | 2.25 | 59% | -0.10 | 0 | 0 |
| 0 | 0 | 0.96 | 33% | 19.50 | 22.70 | $130.00 | 0.15 | 0.30 | 33% | -0.04 | 0 | 0 |
| 1 | 1 | 0.88 | 39% | 15.00 | 18.80 | $135.00 | 0.35 | 0.55 | 31% | -0.08 | 0 | 0 |
| 1 | 1 | 0.82 | 32% | 11.90 | 12.50 | $140.00 | 0.85 | 1.05 | 29% | -0.15 | 2 | 12 |
| 1 | 2 | 0.71 | 30% | 8.00 | 8.50 | $145.00 | 1.90 | 2.15 | 28% | -0.28 | 1 | 8 |
| 6 | 1 | 0.55 | 29% | 4.80 | 5.20 | $150.00 | 3.70 | 4.00 | 27% | -0.45 | 1 | 1 |
| 5 | 1 | 0.37 | 28% | 2.60 | 2.85 | $155.00 | 6.30 | 6.70 | 26% | -0.65 | 1 | 0 |
| 1 | 1 | 0.22 | 27% | 1.20 | 1.40 | $160.00 | 9.90 | 10.50 | 25% | -0.82 | 0 | 0 |
| 0 | 0 | 0.11 | 27% | 0.45 | 0.65 | $165.00 | 12.40 | 15.70 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 27% | 0.15 | 0.30 | $170.00 | 17.00 | 20.40 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 33% | 0.00 | 1.05 | $175.00 | 22.00 | 26.00 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 53% | 0.00 | 0.25 | $180.00 | 27.00 | 31.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 39% | 0.00 | 0.25 | $185.00 | 31.80 | 35.90 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 43% | 0.00 | 0.25 | $190.00 | 36.90 | 40.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $195.00 | 41.80 | 46.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $200.00 | 46.80 | 51.00 | - | - | 0 | 0 |