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
MT 72.59
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
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 382% | 31.70 | 34.80 | $40.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.10 | 28.70 | $45.00 | 0.00 | 1.50 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 230% | 22.20 | 23.80 | $50.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 161% | 16.40 | 19.30 | $55.00 | 0.00 | 0.75 | 183% | -0.06 | 0 | 0 |
| 0 | 0 | 0.91 | 141% | 11.90 | 14.30 | $60.00 | 0.00 | 1.00 | 132% | -0.08 | 0 | 0 |
| 0 | 1 | 0.90 | 123% | 9.90 | 12.30 | $62.00 | 0.00 | 0.75 | 118% | -0.09 | 1 | 63 |
| 0 | 2 | 0.98 | 67% | 8.70 | 10.60 | $63.00 | 0.00 | 0.90 | 97% | -0.08 | 7 | 7 |
| 0 | 3 | 0.92 | 86% | 7.90 | 9.80 | $64.00 | 0.00 | 0.75 | 87% | -0.08 | 10 | 20 |
| 0 | 3 | 0.92 | 78% | 7.10 | 8.60 | $65.00 | 0.00 | 0.65 | 86% | -0.10 | 9 | 8 |
| 0 | 1 | - | - | 5.90 | 7.20 | $66.00 | 0.00 | 0.65 | 78% | -0.11 | 14 | 15 |
| 0 | 0 | - | - | 4.90 | 6.20 | $67.00 | 0.05 | 0.25 | 54% | -0.08 | 10 | 5 |
| 0 | 0 | 0.94 | 41% | 4.20 | 5.20 | $68.00 | 0.10 | 0.25 | 48% | -0.10 | 3 | 6 |
| 0 | 0 | 0.79 | 62% | 3.40 | 5.00 | $69.00 | 0.25 | 0.45 | 50% | -0.16 | 11 | 12 |
| 11 | 1 | 0.79 | 45% | 2.60 | 3.50 | $70.00 | 0.40 | 0.65 | 49% | -0.23 | 13 | 19 |
| 11 | 1 | 0.69 | 44% | 1.80 | 2.80 | $71.00 | 0.65 | 0.90 | 47% | -0.32 | 1 | 7 |
| 9 | 1 | 0.57 | 58% | 1.50 | 2.75 | $72.00 | 1.00 | 1.20 | 45% | -0.42 | 5 | 9 |
| 11 | 11 | 0.47 | 48% | 1.15 | 1.45 | $73.00 | 1.50 | 1.75 | 46% | -0.53 | 6 | 21 |
| 6 | 2 | 0.36 | 48% | 0.75 | 1.05 | $74.00 | 1.90 | 2.70 | 48% | -0.64 | 80 | 115 |
| 4 | 4 | 0.27 | 48% | 0.45 | 0.75 | $75.00 | 2.45 | 3.50 | 47% | -0.73 | 2 | 4 |
| 115 | 1 | 0.19 | 47% | 0.25 | 0.50 | $76.00 | 3.00 | 4.30 | 41% | -0.85 | 1 | 3 |
| 14 | 1 | 0.13 | 49% | 0.15 | 0.35 | $77.00 | 3.60 | 5.30 | 33% | -0.95 | 0 | 0 |
| 6 | 1 | 0.13 | 57% | 0.05 | 0.50 | $78.00 | 4.30 | 6.20 | - | - | 0 | 0 |
| 13 | 6 | 0.14 | 73% | 0.00 | 0.75 | $79.00 | 5.10 | 7.20 | - | - | 0 | 0 |
| 2 | 1 | 0.24 | 118% | 0.00 | 0.75 | $80.00 | 5.90 | 8.20 | - | - | 0 | 0 |
| 7 | 5 | 0.10 | 79% | 0.00 | 0.75 | $81.00 | 6.80 | 9.20 | - | - | 0 | 0 |
| 15 | 5 | 0.10 | 87% | 0.00 | 0.75 | $82.00 | 8.00 | 10.10 | - | - | 0 | 0 |
| 8 | 1 | 0.20 | 138% | 0.00 | 0.75 | $83.00 | 8.70 | 11.50 | - | - | 0 | 0 |
| 1 | 0 | 0.19 | 144% | 0.00 | 0.35 | $84.00 | 9.80 | 12.40 | - | - | 0 | 0 |
| 3 | 2 | 0.11 | 114% | 0.00 | 0.75 | $85.00 | 10.90 | 13.20 | - | - | 0 | 0 |
| 6 | 5 | 0.10 | 120% | 0.00 | 0.75 | $86.00 | 11.80 | 14.10 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 133% | 0.00 | 0.55 | $87.00 | 12.80 | 15.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.35 | $88.00 | 13.80 | 16.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.35 | $89.00 | 14.80 | 18.00 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 170% | 0.00 | 0.75 | $90.00 | 15.80 | 18.60 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 169% | 0.00 | 0.35 | $95.00 | 20.80 | 23.80 | - | - | 0 | 0 |