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.
ON 71.59
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.
94 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 241% | 24.75 | 28.85 | $45.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 203% | 19.90 | 23.85 | $50.00 | 0.00 | 2.13 | 186% | -0.03 | 1 | 9 |
| 1 | 1 | - | - | 15.10 | 17.15 | $55.00 | 0.00 | 0.15 | 117% | -0.01 | 48 | 132 |
| 1 | 1 | - | - | 13.45 | 15.35 | $57.00 | 0.00 | 0.25 | 105% | -0.02 | 14 | 293 |
| 1 | 19 | - | - | 11.85 | 15.15 | $58.00 | 0.00 | 0.45 | 189% | -0.12 | 1 | 6 |
| 14 | 31 | 0.93 | 132% | 11.70 | 14.25 | $59.00 | 0.00 | 0.06 | 89% | -0.02 | 37 | 27 |
| 13 | 12 | 0.94 | 115% | 10.45 | 13.30 | $60.00 | 0.01 | 0.05 | 78% | -0.01 | 21 | 291 |
| 11 | 3 | - | - | 9.00 | 11.50 | $61.00 | 0.00 | 0.10 | 77% | -0.02 | 23 | 216 |
| 4 | 1 | - | - | 8.25 | 10.80 | $62.00 | 0.03 | 0.09 | 73% | -0.03 | 19 | 78 |
| 0 | 1 | 0.96 | 69% | 7.05 | 10.35 | $63.00 | 0.05 | 0.17 | 73% | -0.05 | 27 | 98 |
| 45 | 1 | - | - | 6.40 | 8.60 | $64.00 | 0.01 | 0.17 | 63% | -0.04 | 43 | 164 |
| 14 | 4 | 0.92 | 66% | 5.45 | 8.15 | $65.00 | 0.14 | 0.19 | 64% | -0.07 | 59 | 220 |
| 120 | 6 | 0.91 | 57% | 4.90 | 6.70 | $66.00 | 0.19 | 0.35 | 64% | -0.11 | 97 | 265 |
| 164 | 11 | 0.88 | 55% | 3.95 | 5.80 | $67.00 | 0.27 | 0.41 | 60% | -0.14 | 383 | 516 |
| 134 | 11 | 0.78 | 66% | 3.25 | 5.30 | $68.00 | 0.45 | 0.58 | 59% | -0.20 | 785 | 419 |
| 147 | 20 | 0.71 | 68% | 3.25 | 4.00 | $69.00 | 0.44 | 0.82 | 54% | -0.25 | 94 | 213 |
| 2,839 | 142 | 0.65 | 64% | 2.59 | 3.10 | $70.00 | 0.92 | 1.15 | 58% | -0.34 | 77 | 320 |
| 129 | 120 | 0.56 | 64% | 2.01 | 2.58 | $71.00 | 1.27 | 1.62 | 57% | -0.43 | 75 | 476 |
| 3,405 | 361 | 0.48 | 64% | 1.66 | 1.88 | $72.00 | 1.69 | 2.01 | 54% | -0.53 | 28 | 240 |
| 414 | 541 | 0.40 | 64% | 1.25 | 1.45 | $73.00 | 2.22 | 2.74 | 55% | -0.62 | 20 | 231 |
| 194 | 199 | 0.33 | 64% | 0.76 | 1.27 | $74.00 | 2.84 | 3.45 | 54% | -0.70 | 3 | 500 |
| 493 | 159 | 0.25 | 62% | 0.57 | 0.79 | $75.00 | 3.65 | 4.20 | 56% | -0.78 | 43 | 251 |
| 825 | 79 | 0.19 | 60% | 0.36 | 0.57 | $76.00 | 4.25 | 5.05 | 51% | -0.86 | 13 | 143 |
| 125 | 91 | 0.14 | 63% | 0.30 | 0.39 | $77.00 | 5.20 | 6.70 | 73% | -0.81 | 1 | 83 |
| 796 | 16 | 0.10 | 62% | 0.16 | 0.30 | $78.00 | 6.05 | 7.60 | 76% | -0.85 | 8 | 586 |
| 135 | 18 | 0.09 | 66% | 0.12 | 0.27 | $79.00 | 6.40 | 8.50 | 52% | -0.97 | 8 | 14 |
| 407 | 169 | 0.07 | 69% | 0.11 | 0.21 | $80.00 | 6.60 | 9.05 | - | - | 4 | 25 |
| 130 | 14 | 0.04 | 64% | 0.01 | 0.13 | $81.00 | 7.65 | 11.15 | - | - | 11 | 18 |
| 720 | 6 | 0.04 | 71% | 0.00 | 0.12 | $82.00 | 8.60 | 12.15 | - | - | 2 | 9 |
| 69 | 2 | 0.04 | 80% | 0.00 | 0.25 | $83.00 | 10.30 | 12.65 | 77% | -0.97 | 6 | 10 |
| 12 | 8 | 0.02 | 70% | 0.00 | 0.27 | $84.00 | 10.90 | 14.10 | 85% | -0.96 | 1 | 2 |
| 63 | 11 | 0.03 | 81% | 0.00 | 0.26 | $85.00 | 12.15 | 14.40 | - | - | 1 | 0 |
| 1,273 | 3 | 0.05 | 100% | 0.00 | 0.14 | $86.00 | 13.50 | 16.10 | 126% | -0.91 | 0 | 0 |
| 27 | 2 | 0.10 | 135% | 0.00 | 0.48 | $87.00 | 14.10 | 17.10 | 113% | -0.94 | 2 | 1 |
| 3 | 1 | 0.11 | 147% | 0.00 | 1.15 | $88.00 | 15.10 | 18.25 | 127% | -0.93 | 1 | 2 |
| 2 | 2 | 0.15 | 181% | 0.00 | 1.15 | $89.00 | 16.60 | 19.10 | 147% | -0.91 | 0 | 0 |
| 66 | 10 | 0.04 | 121% | 0.00 | 0.15 | $90.00 | 17.65 | 19.40 | 119% | -0.96 | 6 | 7 |
| 12 | 15 | 0.01 | 96% | 0.01 | 0.04 | $91.00 | 18.10 | 21.20 | 139% | -0.94 | 5 | 6 |
| 18 | 10 | 0.07 | 148% | 0.00 | 1.15 | $92.00 | 19.30 | 22.20 | 155% | -0.93 | 1 | 0 |
| 3 | 2 | 0.07 | 158% | 0.00 | 1.15 | $93.00 | 20.10 | 23.20 | 148% | -0.94 | 1 | 0 |
| 1 | 2 | 0.07 | 161% | 0.00 | 0.95 | $94.00 | 21.55 | 24.10 | 173% | -0.92 | 0 | 0 |
| 34 | 10 | 0.04 | 149% | 0.00 | 0.30 | $95.00 | 22.15 | 25.10 | 155% | -0.95 | 0 | 0 |
| 5 | 1 | 0.04 | 175% | 0.00 | 0.98 | $100.00 | 26.95 | 30.10 | 161% | -0.97 | 5 | 0 |
| 19 | 1 | 0.05 | 210% | 0.00 | 0.90 | $105.00 | 32.45 | 35.10 | 215% | -0.94 | 2 | 0 |
| 2 | 1 | 0.03 | 207% | 0.00 | 0.95 | $110.00 | 38.05 | 40.10 | 267% | -0.92 | 1 | 0 |
| 0 | 0 | 0.05 | 253% | 0.00 | 1.40 | $115.00 | 42.35 | 45.10 | 250% | -0.95 | 0 | 0 |
| 1 | 1 | 0.07 | 291% | 0.00 | 0.95 | $120.00 | 47.70 | 50.10 | 286% | -0.94 | 1 | 0 |