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
PBI 16.55
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.
58 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 10 | - | - | 13.40 | 15.60 | $2.00 | 0.00 | 1.10 | - | - | 0 | 0 |
| 4 | 14 | 0.98 | 461% | 12.10 | 15.50 | $3.00 | 0.00 | 1.10 | - | - | 3 | 3 |
| 1 | 4 | - | - | 11.20 | 13.30 | $4.00 | 0.00 | 2.95 | - | - | 6 | 5 |
| 1 | 6 | 0.96 | 364% | 10.80 | 13.10 | $5.00 | 0.00 | 2.95 | - | - | 3 | 5 |
| 0 | 0 | 0.94 | 366% | 10.00 | 12.40 | $6.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 8.00 | 10.90 | $7.00 | 0.00 | 0.75 | - | - | 1 | 12 |
| 1 | 1 | 0.93 | 236% | 8.00 | 9.90 | $8.00 | 0.00 | 2.95 | 230% | -0.07 | 1 | 27 |
| 0 | 0 | 0.92 | 213% | 6.60 | 9.40 | $9.00 | 0.00 | 2.95 | - | - | 1 | 19 |
| 0 | 1 | 0.91 | 177% | 5.60 | 8.30 | $10.00 | 0.00 | 1.75 | 152% | -0.07 | 2 | 2 |
| 8 | 1 | 0.89 | 155% | 4.70 | 7.30 | $11.00 | 0.00 | 1.75 | 152% | -0.11 | 1 | 3 |
| 121 | 1 | 0.87 | 125% | 4.00 | 5.90 | $12.00 | 0.00 | 2.95 | 123% | -0.12 | 1 | 56 |
| 28 | 1 | 0.86 | 97% | 3.20 | 4.60 | $13.00 | 0.00 | 1.00 | 85% | -0.11 | 10 | 16 |
| 922 | 96 | 0.84 | 71% | 2.40 | 3.30 | $14.00 | 0.00 | 0.40 | 72% | -0.16 | 1 | 46 |
| 184 | 101 | 0.82 | 43% | 1.65 | 1.85 | $15.00 | 0.05 | 0.25 | 40% | -0.16 | 1 | 52 |
| 8,119 | 3 | 0.64 | 44% | 0.90 | 1.25 | $16.00 | 0.30 | 0.45 | 36% | -0.34 | 107 | 77 |
| 289 | 837 | 0.43 | 41% | 0.40 | 0.65 | $17.00 | 0.45 | 1.05 | 29% | -0.62 | 4 | 58 |
| 684 | 26 | 0.22 | 38% | 0.10 | 0.30 | $18.00 | 0.10 | 3.10 | 35% | -0.80 | 5 | 15 |
| 87 | 4 | 0.13 | 45% | 0.00 | 0.10 | $19.00 | 2.35 | 3.60 | 78% | -0.72 | 12 | 12 |
| 3,390 | 5 | 0.10 | 53% | 0.00 | 0.15 | $20.00 | 3.30 | 3.70 | 48% | -0.93 | 10 | 5 |
| 693 | 10 | 0.20 | 93% | 0.00 | 0.95 | $21.00 | 4.20 | 4.60 | - | - | 0 | 0 |
| 18 | 1 | 0.19 | 106% | 0.00 | 1.00 | $22.00 | 4.70 | 6.20 | - | - | 0 | 0 |
| 9 | 1 | 0.18 | 117% | 0.00 | 2.95 | $23.00 | 4.70 | 7.20 | - | - | 0 | 0 |
| 15 | 2 | 0.17 | 127% | 0.00 | 0.30 | $24.00 | 5.50 | 9.00 | - | - | 0 | 0 |
| 13 | 4 | 0.16 | 135% | 0.00 | 1.10 | $25.00 | 6.50 | 10.00 | - | - | 0 | 0 |
| 4 | 1 | 0.10 | 121% | 0.00 | 2.95 | $26.00 | 7.50 | 11.00 | - | - | 0 | 0 |
| 3 | 2 | 0.25 | 198% | 0.00 | 2.95 | $27.00 | 8.50 | 12.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.95 | $28.00 | 9.50 | 13.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.25 | $29.00 | 10.50 | 14.00 | - | - | 0 | 0 |
| 1 | 2 | - | - | 0.00 | 0.05 | $30.00 | 11.50 | 15.00 | - | - | 0 | 0 |