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
ONON 27.33
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.
86 contracts
59 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 10 | 6 | 0.96 | 326% | 9.70 | 13.35 | $16.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 3 | 10 | - | - | 8.35 | 12.05 | $17.00 | 0.00 | 1.02 | - | - | 0 | 0 |
| 4 | 14 | - | - | 7.90 | 9.95 | $18.00 | 0.00 | 0.92 | - | - | 0 | 0 |
| 3 | 11 | 0.93 | 249% | 6.70 | 10.45 | $19.00 | 0.00 | 0.96 | - | - | 0 | 0 |
| 2 | 9 | 0.93 | 220% | 5.85 | 9.30 | $20.00 | 0.00 | 0.20 | - | - | 0 | 0 |
| 1 | 11 | 0.97 | 143% | 4.45 | 8.35 | $21.00 | 0.00 | 0.25 | 152% | -0.04 | 0 | 0 |
| 12 | 14 | 0.87 | 202% | 4.20 | 7.35 | $22.00 | 0.00 | 0.25 | 138% | -0.06 | 0 | 0 |
| 3 | 11 | 0.89 | 142% | 2.80 | 6.35 | $23.00 | 0.00 | 0.25 | 89% | -0.03 | 100 | 101 |
| 2 | 6 | 0.82 | 168% | 2.85 | 5.85 | $23.50 | 0.00 | 0.04 | 94% | -0.06 | 3 | 1 |
| 5 | 7 | 0.96 | 73% | 2.11 | 4.65 | $24.00 | 0.00 | 0.07 | 71% | -0.04 | 606 | 49 |
| 2 | 21 | 0.87 | 96% | 1.86 | 4.20 | $24.50 | 0.03 | 0.07 | 67% | -0.06 | 31 | 87 |
| 5 | 209 | - | - | 1.50 | 3.00 | $25.00 | 0.08 | 0.15 | 71% | -0.11 | 279 | 650 |
| 1 | 32 | 0.80 | 81% | 0.88 | 3.35 | $25.50 | 0.17 | 0.22 | 71% | -0.17 | 1,184 | 1,064 |
| 169 | 50 | 0.68 | 117% | 1.35 | 2.85 | $26.00 | 0.31 | 0.35 | 73% | -0.25 | 4,062 | 10,906 |
| 79 | 2 | 0.67 | 74% | 0.18 | 2.49 | $26.50 | 0.43 | 0.50 | 71% | -0.33 | 325 | 222 |
| 1,384 | 836 | 0.59 | 64% | 0.76 | 1.11 | $27.00 | 0.57 | 0.75 | 70% | -0.42 | 1,677 | 1,499 |
| 1,199 | 708 | 0.48 | 71% | 0.65 | 0.85 | $27.50 | 0.89 | 1.00 | 74% | -0.51 | 1,615 | 239 |
| 4,085 | 856 | 0.39 | 73% | 0.53 | 0.62 | $28.00 | 0.87 | 1.27 | 59% | -0.64 | 215 | 782 |
| 790 | 815 | 0.31 | 73% | 0.37 | 0.45 | $28.50 | 0.64 | 2.93 | 93% | -0.64 | 10 | 56 |
| 24,753 | 1,647 | 0.23 | 71% | 0.25 | 0.28 | $29.00 | 1.36 | 2.62 | 78% | -0.75 | 21 | 736 |
| 365 | 138 | 0.15 | 67% | 0.07 | 0.23 | $29.50 | 1.99 | 3.40 | 111% | -0.72 | 34 | 51 |
| 526 | 578 | 0.12 | 72% | 0.10 | 0.15 | $30.00 | 2.55 | 3.95 | 129% | -0.73 | 29 | 888 |
| 62 | 8 | 0.08 | 72% | 0.05 | 0.10 | $30.50 | 1.87 | 4.50 | 57% | -0.97 | 2 | 1 |
| 738 | 650 | 0.07 | 77% | 0.05 | 0.08 | $31.00 | 3.55 | 4.95 | 152% | -0.76 | 22 | 332 |
| 1 | 23 | 0.04 | 75% | 0.01 | 0.06 | $31.50 | 2.92 | 5.45 | 69% | -0.97 | 1 | 0 |
| 480 | 28 | 0.03 | 80% | 0.01 | 0.05 | $32.00 | 4.45 | 6.10 | 174% | -0.77 | 6 | 170 |
| 11 | 1 | 0.03 | 89% | 0.00 | 0.23 | $32.50 | 4.25 | 7.05 | 169% | -0.81 | 0 | 0 |
| 52 | 1 | 0.08 | 120% | 0.00 | 0.39 | $33.00 | 4.40 | 6.80 | - | - | 7 | 598 |
| 211 | 584 | 0.25 | 257% | 0.00 | 0.03 | $34.00 | 5.35 | 8.50 | 162% | -0.88 | 2 | 3 |
| 679 | 1 | 0.04 | 131% | 0.00 | 0.05 | $35.00 | 6.10 | 9.65 | 169% | -0.90 | 1 | 11 |
| 440 | 80 | 0.07 | 162% | 0.00 | 0.75 | $36.00 | 7.15 | 10.65 | 187% | -0.90 | 20 | 1 |
| 386 | 1 | 0.03 | 150% | 0.00 | 0.53 | $37.00 | 8.40 | 11.65 | 222% | -0.88 | 2 | 0 |
| 44 | 10 | 0.03 | 157% | 0.00 | 0.06 | $38.00 | 9.80 | 12.65 | 269% | -0.85 | 20 | 0 |
| 471 | 21 | 0.14 | 267% | 0.00 | 0.10 | $39.00 | 10.35 | 13.35 | 215% | -0.93 | 0 | 0 |
| 60 | 1 | 0.13 | 279% | 0.00 | 0.40 | $40.00 | 11.15 | 14.65 | 239% | -0.92 | 1 | 0 |
| 1 | 1 | 0.11 | 275% | 0.00 | 0.40 | $41.00 | 11.95 | 15.70 | 229% | -0.94 | 0 | 0 |
| 8 | 8 | 0.10 | 287% | 0.00 | 0.48 | $42.00 | 13.15 | 16.35 | 217% | -0.96 | 1 | 0 |
| 0 | 0 | 0.23 | 439% | 0.00 | 0.40 | $43.00 | 14.35 | 17.70 | 298% | -0.90 | 0 | 0 |
| 0 | 0 | 0.21 | 431% | 0.00 | 0.40 | $44.00 | 15.35 | 18.10 | 221% | -0.97 | 0 | 0 |
| 26 | 20 | 0.04 | 248% | 0.00 | 2.13 | $45.00 | 17.05 | 19.55 | 364% | -0.86 | 2 | 0 |
| 0 | 0 | 0.13 | 374% | 0.00 | 0.40 | $46.00 | 17.35 | 20.10 | 238% | -0.97 | 0 | 0 |
| 0 | 0 | 0.12 | 375% | 0.00 | 0.30 | $47.00 | 18.15 | 21.70 | 314% | -0.93 | 0 | 0 |
| 0 | 0 | 0.09 | 375% | 0.00 | 0.40 | $50.00 | 21.35 | 24.70 | 366% | -0.91 | 0 | 0 |