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
PCAR 114.84
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.
46 contracts
28 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 81% | 38.00 | 42.00 | $75.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 48% | 33.00 | 36.70 | $80.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 59% | 28.00 | 32.00 | $85.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 57% | 23.10 | 27.30 | $90.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 48% | 18.20 | 22.30 | $95.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 1 | 1 | 0.92 | 39% | 13.40 | 17.30 | $100.00 | 0.05 | 0.40 | 33% | -0.05 | 611 | 5 |
| 0 | 0 | 0.86 | 33% | 9.40 | 11.80 | $105.00 | 0.00 | 0.55 | 25% | -0.08 | 1 | 3 |
| 2 | 1 | 0.72 | 31% | 5.40 | 7.80 | $110.00 | 0.10 | 1.50 | 22% | -0.21 | 1 | 3,553 |
| 21 | 32 | 0.50 | 18% | 1.30 | 3.00 | $115.00 | 1.75 | 3.20 | 20% | -0.49 | 152 | 136 |
| 97 | 37 | 0.24 | 23% | 0.75 | 1.20 | $120.00 | 4.40 | 6.30 | 14% | -0.88 | 5 | 196 |
| 173 | 631 | 0.09 | 24% | 0.15 | 0.45 | $125.00 | 9.30 | 11.20 | 20% | -0.95 | 234 | 235 |
| 107 | 7 | 0.11 | 36% | 0.00 | 1.00 | $130.00 | 13.40 | 17.40 | 32% | -0.93 | 7 | 11 |
| 44 | 5 | 0.04 | 35% | 0.00 | 0.35 | $135.00 | 18.50 | 22.20 | 38% | -0.95 | 0 | 0 |
| 366 | 7 | 0.07 | 49% | 0.00 | 0.95 | $140.00 | 23.50 | 27.30 | 46% | -0.95 | 0 | 0 |
| 44 | 4 | 0.04 | 50% | 0.00 | 1.15 | $145.00 | 28.30 | 32.60 | 54% | -0.95 | 0 | 0 |
| 367 | 3 | 0.03 | 51% | 0.00 | 0.15 | $150.00 | 33.30 | 37.60 | 60% | -0.95 | 0 | 0 |
| 2 | 2 | 0.05 | 67% | 0.00 | 1.55 | $155.00 | 38.30 | 42.50 | 65% | -0.96 | 0 | 0 |
| 0 | 0 | 0.05 | 73% | 0.00 | 1.55 | $160.00 | 43.30 | 47.40 | 69% | -0.97 | 0 | 0 |
| 0 | 0 | 0.11 | 101% | 0.00 | 2.15 | $165.00 | 48.30 | 52.40 | 74% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $170.00 | 53.30 | 57.40 | 78% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $175.00 | 58.30 | 62.40 | 83% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $180.00 | 63.20 | 67.40 | 85% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $185.00 | 68.30 | 72.40 | 92% | -0.97 | 0 | 0 |