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
LPLA 332.26
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.
82 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.99 | 136% | 185.60 | 190.00 | $145.00 | 0.00 | 2.15 | 164% | -0.02 | 0 | 0 |
| 2 | 2 | 0.99 | 140% | 180.70 | 185.20 | $150.00 | 0.00 | 4.90 | 154% | -0.01 | 3 | 4 |
| 1 | 1 | 0.99 | 134% | 175.60 | 180.30 | $155.00 | 0.00 | 1.50 | 149% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 130% | 170.70 | 175.30 | $160.00 | 0.00 | 1.50 | 143% | -0.02 | 0 | 0 |
| 3 | 2 | 0.99 | 120% | 165.70 | 170.10 | $165.00 | 0.00 | 2.75 | 138% | -0.02 | 36 | 10 |
| 0 | 0 | 0.99 | 119% | 160.80 | 165.20 | $170.00 | 0.00 | 2.50 | 119% | -0.01 | 50 | 120 |
| 1 | 1 | 0.99 | 114% | 155.80 | 160.20 | $175.00 | 0.00 | 1.50 | 128% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 104% | 150.90 | 154.90 | $180.00 | 0.00 | 3.10 | 126% | -0.02 | 2 | 2 |
| 1 | 1 | 1.00 | 80% | 145.80 | 149.60 | $185.00 | 0.00 | 1.70 | 107% | -0.01 | 2 | 2 |
| 0 | 0 | 1.00 | 83% | 140.70 | 144.80 | $190.00 | 0.00 | 15.20 | 116% | -0.02 | 0 | 0 |
| 1 | 1 | 1.00 | 78% | 135.70 | 139.80 | $195.00 | 0.00 | 1.70 | 118% | -0.03 | 0 | 0 |
| 0 | 1 | 0.98 | 96% | 130.90 | 135.50 | $200.00 | 0.00 | 5.00 | 107% | -0.02 | 2 | 2 |
| 1 | 1 | 0.99 | 84% | 121.00 | 125.20 | $210.00 | 0.00 | 5.00 | 96% | -0.02 | 1 | 2 |
| 0 | 1 | 0.99 | 74% | 111.10 | 115.00 | $220.00 | 0.00 | 1.70 | 110% | -0.05 | 4 | 18 |
| 0 | 0 | 0.98 | 76% | 101.30 | 105.50 | $230.00 | 0.00 | 1.70 | 100% | -0.06 | 3 | 6 |
| 2 | 3 | 0.99 | 57% | 91.40 | 94.60 | $240.00 | 0.10 | 5.00 | 90% | -0.07 | 1 | 42 |
| 2 | 1 | 0.98 | 55% | 81.50 | 84.90 | $250.00 | 0.00 | 1.70 | 80% | -0.07 | 1 | 35 |
| 0 | 0 | 0.97 | 52% | 71.70 | 75.00 | $260.00 | 0.00 | 2.70 | 62% | -0.05 | 2 | 12 |
| 1 | 1 | 0.97 | 44% | 61.70 | 64.90 | $270.00 | 0.20 | 1.75 | 51% | -0.05 | 1 | 5 |
| 0 | 2 | 0.95 | 42% | 52.00 | 55.50 | $280.00 | 0.70 | 1.85 | 46% | -0.07 | 1 | 302 |
| 4 | 2 | 0.93 | 36% | 42.50 | 45.30 | $290.00 | 1.10 | 3.50 | 46% | -0.11 | 1 | 8 |
| 6 | 1 | 0.87 | 37% | 33.30 | 37.00 | $300.00 | 1.75 | 3.60 | 39% | -0.14 | 3 | 13 |
| 3 | 1 | 0.80 | 35% | 25.20 | 28.10 | $310.00 | 3.40 | 5.00 | 37% | -0.22 | 2 | 11 |
| 19 | 8 | 0.69 | 35% | 18.00 | 21.00 | $320.00 | 5.50 | 7.50 | 35% | -0.32 | 1 | 15 |
| 90 | 24 | 0.56 | 33% | 12.10 | 14.00 | $330.00 | 9.40 | 11.20 | 34% | -0.44 | 1 | 2 |
| 17 | 2 | 0.42 | 31% | 6.90 | 9.00 | $340.00 | 14.20 | 16.90 | 33% | -0.58 | 2 | 24 |
| 239 | 11 | 0.29 | 31% | 3.80 | 5.70 | $350.00 | 20.80 | 23.80 | 33% | -0.71 | 1 | 6 |
| 182 | 46 | 0.18 | 32% | 1.95 | 3.50 | $360.00 | 28.60 | 31.80 | 33% | -0.81 | 2 | 3 |
| 225 | 9 | 0.11 | 31% | 1.00 | 1.80 | $370.00 | 38.00 | 40.70 | 36% | -0.87 | 1 | 1 |
| 26 | 3 | 0.08 | 35% | 0.55 | 1.45 | $380.00 | 47.50 | 50.20 | 39% | -0.90 | 0 | 0 |
| 349 | 2 | 0.05 | 36% | 0.20 | 1.05 | $390.00 | 56.70 | 59.90 | 40% | -0.94 | 0 | 0 |
| 7 | 2 | 0.06 | 42% | 0.00 | 1.70 | $400.00 | 65.50 | 69.90 | - | - | 0 | 0 |
| 9 | 3 | 0.05 | 46% | 0.00 | 1.70 | $410.00 | 75.60 | 79.90 | 39% | -0.99 | 0 | 0 |
| 5 | 3 | 0.05 | 52% | 0.05 | 1.70 | $420.00 | 85.50 | 89.90 | - | - | 1 | 0 |
| 0 | 1 | 0.04 | 55% | 0.00 | 1.70 | $430.00 | 95.50 | 99.90 | - | - | 2 | 0 |
| 17 | 18 | 0.04 | 60% | 0.00 | 15.20 | $440.00 | 105.50 | 109.90 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 63% | 0.00 | 1.70 | $450.00 | 115.60 | 119.90 | 54% | -0.99 | 1 | 0 |
| 0 | 0 | 0.02 | 59% | 0.00 | 1.70 | $460.00 | 125.60 | 129.90 | 58% | -0.99 | 1 | 0 |
| 0 | 0 | 0.03 | 70% | 0.00 | 1.70 | $470.00 | 135.50 | 139.90 | - | - | 0 | 0 |
| 1 | 1 | 0.07 | 89% | 0.00 | 1.70 | $480.00 | 145.60 | 149.90 | 64% | -1.00 | 0 | 0 |
| 1 | 1 | 0.02 | 69% | 0.00 | 1.70 | $490.00 | 155.50 | 159.90 | - | - | 0 | 0 |