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
NYT 70.69
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.
52 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 4 | - | - | 38.30 | 42.50 | $30.00 | 0.00 | 3.30 | - | - | 0 | 0 |
| 4 | 4 | - | - | 33.30 | 37.50 | $35.00 | 0.00 | 2.15 | 162% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 28.30 | 32.50 | $40.00 | 0.00 | 1.60 | 135% | -0.04 | 2 | 2 |
| 23 | 20 | - | - | 23.30 | 27.40 | $45.00 | 0.00 | 3.90 | 118% | -0.05 | 1 | 7 |
| 0 | 0 | - | - | 18.50 | 22.50 | $50.00 | 0.00 | 3.90 | 83% | -0.04 | 1 | 8 |
| 18 | 1 | - | - | 13.60 | 17.20 | $55.00 | 0.00 | 0.75 | 60% | -0.05 | 2 | 18 |
| 21 | 1 | - | - | 9.30 | 11.50 | $60.00 | 0.00 | 1.50 | 39% | -0.05 | 11 | 38 |
| 0 | 0 | - | - | 7.10 | 9.20 | $62.50 | 0.15 | 0.30 | 34% | -0.07 | 41 | 4,401 |
| 94 | 3 | 0.94 | 21% | 5.40 | 6.40 | $65.00 | 0.30 | 0.90 | 35% | -0.16 | 44 | 10,293 |
| 6 | 6 | 0.76 | 27% | 3.10 | 5.00 | $67.50 | 0.60 | 1.55 | 33% | -0.27 | 16 | 128 |
| 549 | 8 | 0.57 | 31% | 2.10 | 3.40 | $70.00 | 1.65 | 2.00 | 30% | -0.43 | 34 | 3,085 |
| 4,737 | 48 | 0.39 | 28% | 0.90 | 1.85 | $72.50 | 2.90 | 4.30 | 35% | -0.58 | 2 | 5 |
| 905 | 10 | 0.21 | 26% | 0.35 | 0.80 | $75.00 | 4.40 | 5.70 | 31% | -0.75 | 2 | 10 |
| 4,398 | 57 | 0.12 | 29% | 0.10 | 0.55 | $77.50 | 5.90 | 9.40 | 42% | -0.78 | 1 | 6 |
| 11 | 4 | 0.12 | 39% | 0.00 | 0.95 | $80.00 | 8.90 | 11.00 | 46% | -0.83 | 4 | 36 |
| 1 | 1 | 0.11 | 45% | 0.00 | 1.35 | $82.50 | 10.50 | 14.20 | 51% | -0.86 | 0 | 0 |
| 8 | 1 | 0.10 | 51% | 0.00 | 1.15 | $85.00 | 12.70 | 16.90 | 56% | -0.88 | 257 | 0 |
| 2 | 1 | 0.09 | 58% | 0.00 | 3.90 | $87.50 | 15.20 | 19.30 | 61% | -0.90 | 0 | 0 |
| 272 | 9 | 0.15 | 82% | 0.00 | 0.75 | $90.00 | 17.70 | 21.80 | 67% | -0.90 | 1 | 0 |
| 81 | 1 | 0.07 | 73% | 0.00 | 0.75 | $95.00 | 22.70 | 26.80 | 79% | -0.91 | 28 | 0 |
| 20 | 2 | 0.07 | 85% | 0.00 | 2.00 | $100.00 | 27.70 | 31.80 | 89% | -0.92 | 14 | 0 |
| 25 | 1 | 0.06 | 91% | 0.00 | 1.75 | $105.00 | 32.70 | 36.80 | 97% | -0.93 | 3 | 0 |
| 2 | 1 | 0.06 | 99% | 0.00 | 2.00 | $110.00 | 37.60 | 41.60 | 99% | -0.95 | 0 | 0 |
| 1 | 1 | 0.05 | 107% | 0.00 | 0.75 | $115.00 | 42.90 | 46.60 | 113% | -0.94 | 0 | 0 |
| 1 | 1 | 0.05 | 114% | 0.00 | 0.75 | $120.00 | 47.60 | 51.80 | 119% | -0.94 | 0 | 0 |
| 0 | 0 | 0.05 | 122% | 0.00 | 3.90 | $125.00 | 52.90 | 56.60 | 128% | -0.94 | 0 | 0 |