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.
PCG 12.98
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.
98 contracts
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 16 | 9 | 1.00 | 1097% | 11.90 | 12.10 | $1.00 | 0.00 | 0.05 | - | - | 1 | 1 |
| 3 | 1 | 0.99 | 977% | 10.95 | 11.15 | $2.00 | 0.00 | 0.05 | - | - | 4 | 4 |
| 5 | 2 | 0.99 | 765% | 9.95 | 10.15 | $3.00 | 0.00 | 0.26 | - | - | 2 | 0 |
| 1 | 5 | 0.99 | 567% | 8.85 | 9.20 | $4.00 | 0.00 | 0.54 | - | - | 2 | 14 |
| 0 | 9 | 0.97 | 537% | 7.90 | 8.25 | $5.00 | 0.00 | 0.22 | - | - | 6 | 6 |
| 0 | 8 | 0.99 | 333% | 6.85 | 7.15 | $6.00 | 0.00 | 0.22 | - | - | 7 | 7 |
| 1 | 2 | 0.98 | 317% | 5.90 | 6.15 | $7.00 | 0.00 | 0.02 | - | - | 0 | 0 |
| 0 | 3 | 0.93 | 344% | 4.95 | 5.35 | $8.00 | 0.00 | 0.42 | - | - | 3 | 53 |
| 1 | 12 | 0.93 | 263% | 3.95 | 4.30 | $9.00 | 0.00 | 0.32 | - | - | 1 | 2 |
| 6 | 8 | 0.96 | 149% | 2.80 | 3.25 | $10.00 | 0.00 | 0.43 | 146% | -0.04 | 1 | 123 |
| 38 | 3 | 0.95 | 96% | 1.92 | 2.11 | $11.00 | 0.00 | 0.22 | 119% | -0.09 | 10 | 48 |
| 1 | 1 | 0.88 | 103% | 1.41 | 1.74 | $11.50 | 0.00 | 0.01 | - | - | 7 | 1 |
| 27 | 211 | 0.97 | 41% | 0.88 | 1.11 | $12.00 | 0.00 | 0.02 | 57% | -0.09 | 54 | 704 |
| 86 | 93 | 0.76 | 53% | 0.42 | 0.77 | $12.50 | 0.03 | 0.04 | 34% | -0.14 | 142 | 566 |
| 365 | 221 | 0.50 | 35% | 0.17 | 0.21 | $13.00 | 0.12 | 0.19 | 27% | -0.51 | 355 | 786 |
| 1,160 | 910 | 0.18 | 38% | 0.04 | 0.06 | $13.50 | 0.38 | 0.57 | - | - | 72 | 6,610 |
| 1,344 | 574 | 0.08 | 50% | 0.02 | 0.03 | $14.00 | 0.89 | 1.17 | 46% | -0.94 | 40 | 568 |
| 1,769 | 154 | 0.04 | 60% | 0.01 | 0.02 | $14.50 | 1.39 | 1.56 | - | - | 205 | 613 |
| 485 | 59 | 0.05 | 81% | 0.00 | 0.03 | $15.00 | 1.73 | 2.08 | - | - | 9 | 285 |
| 277 | 2 | 0.05 | 99% | 0.00 | 0.03 | $15.50 | 1.91 | 2.82 | - | - | 3 | 81 |
| 307 | 5 | 0.06 | 120% | 0.00 | 0.24 | $16.00 | 2.69 | 3.05 | - | - | 2 | 47 |
| 519 | 1 | 0.04 | 127% | 0.00 | 0.24 | $16.50 | 3.25 | 3.60 | - | - | 2 | 69 |
| 142 | 2 | 0.04 | 140% | 0.00 | 0.23 | $17.00 | 3.80 | 4.05 | - | - | 15 | 130 |
| 375 | 11 | 0.05 | 159% | 0.00 | 0.04 | $17.50 | 4.35 | 4.60 | - | - | 2 | 61 |
| 10,741 | 2 | 0.03 | 158% | 0.00 | 0.23 | $18.00 | 4.80 | 5.15 | - | - | 2 | 29 |
| 224 | 5 | 0.09 | 231% | 0.00 | 0.32 | $18.50 | 5.20 | 5.55 | - | - | 1 | 0 |
| 4,284 | 1 | 0.19 | 340% | 0.00 | 0.05 | $19.00 | 4.75 | 7.20 | - | - | 1 | 0 |
| 23 | 2 | 0.10 | 270% | 0.00 | 0.23 | $19.50 | 5.05 | 7.75 | - | - | 1 | 0 |
| 9,530 | 12 | 0.03 | 209% | 0.00 | 0.23 | $20.00 | 6.80 | 7.05 | - | - | 4 | 0 |
| 156 | 3 | 0.10 | 296% | 0.00 | 0.43 | $20.50 | 5.80 | 9.20 | - | - | 2 | 0 |
| 175 | 1 | 0.16 | 377% | 0.00 | 0.01 | $21.00 | 6.20 | 9.65 | - | - | 0 | 0 |
| 14 | 9 | 0.08 | 305% | 0.00 | 2.12 | $21.50 | 8.20 | 8.60 | - | - | 2 | 0 |
| 11 | 2 | 0.01 | 220% | 0.00 | 0.22 | $22.00 | 8.75 | 9.15 | - | - | 8 | 0 |
| 9 | 9 | 0.05 | 294% | 0.00 | 2.13 | $22.50 | 8.35 | 9.90 | - | - | 4 | 0 |
| 6 | 6 | 0.05 | 296% | 0.00 | 0.22 | $23.00 | 9.75 | 10.10 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.03 | $23.50 | 10.35 | 10.60 | - | - | 2 | 0 |
| 0 | 0 | 0.03 | 287% | 0.00 | 0.22 | $24.00 | 10.85 | 11.10 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $24.50 | 11.35 | 11.60 | - | - | 3 | 0 |
| 1 | 1 | 0.02 | 292% | 0.00 | 0.22 | $25.00 | 11.80 | 12.10 | - | - | 3 | 0 |
| 0 | 0 | - | - | 0.00 | 1.08 | $25.50 | 12.25 | 12.70 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $26.00 | 12.65 | 13.05 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.62 | $26.50 | 13.40 | 13.65 | 277% | -0.99 | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 0.62 | $27.00 | 13.70 | 14.05 | - | - | 6 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $27.50 | 13.90 | 15.05 | - | - | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $28.00 | 14.35 | 15.50 | - | - | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 1.92 | $28.50 | 14.85 | 15.75 | - | - | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $29.00 | 15.30 | 16.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $29.50 | 15.75 | 16.55 | - | - | 1 | 0 |
| 2 | 2 | - | - | 0.00 | 0.22 | $30.00 | 15.05 | 18.85 | - | - | 1 | 0 |