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
PDP 137.56
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.
80 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 70.00 | 74.00 | $65.00 | 0.00 | 2.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 65.50 | 69.00 | $70.00 | 0.00 | 2.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 60.50 | 64.00 | $75.00 | 0.00 | 2.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 55.50 | 59.00 | $80.00 | 0.00 | 2.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 50.50 | 54.00 | $85.00 | 0.00 | 2.85 | 104% | -0.03 | 1 | 1 |
| 1 | 1 | - | - | 45.50 | 49.00 | $90.00 | 0.00 | 2.85 | 96% | -0.03 | 1 | 3 |
| 0 | 0 | 1.00 | 0% | 40.50 | 45.10 | $95.00 | 0.00 | 2.90 | 84% | -0.04 | 1 | 2 |
| 2 | 2 | 1.00 | 0% | 35.50 | 40.10 | $100.00 | 0.00 | 2.90 | 74% | -0.04 | 1 | 5 |
| 0 | 0 | 0.98 | 51% | 30.50 | 35.40 | $105.00 | 0.00 | 2.95 | 70% | -0.05 | 1 | 1 |
| 2 | 2 | 1.00 | 0% | 25.50 | 30.10 | $110.00 | 0.00 | 3.00 | 58% | -0.06 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 21.00 | 24.50 | $115.00 | 0.00 | 3.10 | 52% | -0.08 | 1 | 3 |
| 0 | 0 | 0.96 | 32% | 17.10 | 21.00 | $119.00 | 0.00 | 3.20 | 47% | -0.10 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 16.10 | 19.50 | $120.00 | 0.00 | 3.20 | 49% | -0.12 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 15.00 | 18.50 | $121.00 | 0.00 | 3.30 | 47% | -0.13 | 1 | 1 |
| 0 | 0 | 0.99 | 21% | 14.30 | 17.50 | $122.00 | 0.00 | 3.30 | 45% | -0.14 | 1 | 1 |
| 1 | 1 | 0.97 | 24% | 13.00 | 17.00 | $123.00 | 0.00 | 3.40 | 44% | -0.15 | 1 | 1 |
| 1 | 1 | 0.93 | 29% | 12.50 | 16.00 | $124.00 | 0.00 | 3.50 | 42% | -0.15 | 0 | 0 |
| 2 | 2 | 0.92 | 27% | 11.50 | 15.00 | $125.00 | 0.00 | 3.60 | 40% | -0.16 | 1 | 1 |
| 0 | 0 | 0.92 | 25% | 10.50 | 14.00 | $126.00 | 0.00 | 3.60 | 39% | -0.17 | 1 | 0 |
| 0 | 0 | 0.89 | 26% | 9.80 | 13.00 | $127.00 | 0.00 | 3.70 | 38% | -0.19 | 0 | 0 |
| 0 | 0 | 0.85 | 28% | 8.90 | 12.50 | $128.00 | 0.00 | 3.80 | 37% | -0.21 | 0 | 0 |
| 3 | 2 | 0.83 | 27% | 8.10 | 11.50 | $129.00 | 0.00 | 4.00 | 38% | -0.24 | 0 | 0 |
| 2 | 2 | 0.82 | 26% | 7.20 | 10.50 | $130.00 | 0.00 | 4.10 | 36% | -0.25 | 1 | 1 |
| 0 | 0 | 0.79 | 25% | 6.00 | 10.00 | $131.00 | 0.00 | 4.20 | 36% | -0.28 | 1 | 1 |
| 0 | 0 | 0.77 | 24% | 5.30 | 9.00 | $132.00 | 0.00 | 4.40 | 32% | -0.29 | 0 | 0 |
| 0 | 0 | 0.72 | 25% | 4.50 | 8.50 | $133.00 | 1.35 | 2.30 | 27% | -0.29 | 1 | 10 |
| 0 | 0 | 0.72 | 20% | 3.60 | 6.80 | $134.00 | 1.60 | 2.55 | 26% | -0.33 | 10 | 10 |
| 2 | 1 | 0.66 | 22% | 3.40 | 6.10 | $135.00 | 1.85 | 4.50 | 31% | -0.38 | 10 | 11 |
| 0 | 0 | 0.61 | 20% | 2.60 | 5.40 | $136.00 | 2.20 | 5.00 | 31% | -0.42 | 10 | 10 |
| 0 | 0 | 0.56 | 21% | 2.25 | 4.70 | $137.00 | 2.50 | 3.60 | 24% | -0.45 | 9 | 9 |
| 2 | 1 | 0.51 | 20% | 1.70 | 4.10 | $138.00 | 2.90 | 4.30 | 24% | -0.50 | 9 | 9 |
| 1 | 24 | 0.41 | 23% | 1.95 | 3.00 | $140.00 | 3.80 | 5.20 | 23% | -0.60 | 74 | 74 |
| 5 | 5 | 0.24 | 27% | 0.00 | 3.50 | $145.00 | 6.50 | 10.50 | 27% | -0.77 | 1 | 1 |
| 1 | 1 | 0.12 | 27% | 0.00 | 3.00 | $150.00 | 10.00 | 15.00 | 22% | -0.96 | 0 | 0 |
| 2 | 1 | 0.12 | 37% | 0.00 | 2.80 | $155.00 | 15.00 | 19.90 | 25% | -0.99 | 0 | 0 |
| 1 | 1 | 0.08 | 40% | 0.00 | 2.85 | $160.00 | 20.00 | 24.90 | 31% | -0.99 | 0 | 0 |
| 1 | 1 | 0.06 | 43% | 0.00 | 2.85 | $165.00 | 25.00 | 29.90 | 36% | -0.99 | 0 | 0 |
| 5 | 10 | 0.06 | 49% | 0.00 | 2.85 | $170.00 | 30.00 | 34.90 | 41% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 54% | 0.00 | 2.85 | $175.00 | 35.00 | 39.90 | 45% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 59% | 0.00 | 2.85 | $180.00 | 40.00 | 44.90 | 50% | -0.99 | 0 | 0 |