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
PEN 318.78
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.
92 contracts
59 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 188.00 | 208.00 | $120.00 | 0.00 | 40.00 | 205% | -0.02 | 6 | 12 |
| 0 | 0 | 1.00 | 0% | 184.00 | 204.00 | $125.00 | 0.00 | 40.00 | 202% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 159% | 180.00 | 199.10 | $130.00 | 0.00 | 20.00 | 250% | -0.04 | 4 | 0 |
| 0 | 0 | 1.00 | 0% | 174.00 | 194.00 | $135.00 | 0.00 | 40.00 | 180% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 162% | 170.00 | 190.00 | $140.00 | 0.00 | 40.00 | 176% | -0.02 | 5 | 0 |
| 0 | 0 | 1.00 | 0% | 164.00 | 184.00 | $145.00 | 0.00 | 20.00 | 168% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 149% | 160.00 | 180.00 | $150.00 | 0.00 | 9.00 | 164% | -0.02 | 2 | 4 |
| 0 | 0 | 1.00 | 0% | 154.00 | 174.00 | $155.00 | 0.00 | 40.00 | 162% | -0.03 | 4 | 2 |
| 0 | 0 | 0.98 | 137% | 150.00 | 170.00 | $160.00 | 0.00 | 2.00 | 153% | -0.03 | 1 | 8 |
| 0 | 0 | 1.00 | 0% | 144.00 | 164.00 | $165.00 | 0.00 | 40.00 | 154% | -0.03 | 1 | 2 |
| 0 | 0 | 0.98 | 126% | 140.00 | 160.00 | $170.00 | 1.50 | 2.00 | 145% | -0.03 | 20 | 187 |
| 0 | 0 | 1.00 | 0% | 134.00 | 154.00 | $175.00 | 0.20 | 0.00 | 147% | -0.04 | 3 | 17 |
| 0 | 0 | 0.98 | 115% | 130.00 | 150.00 | $180.00 | 2.00 | 19.90 | 217% | -0.10 | 2 | 172 |
| 0 | 0 | 1.00 | 0% | 124.00 | 144.00 | $185.00 | 1.05 | 1.55 | 121% | -0.03 | 1 | 19 |
| 0 | 0 | 0.98 | 105% | 120.00 | 140.00 | $190.00 | 0.00 | 20.00 | 122% | -0.04 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 114.00 | 134.00 | $195.00 | 1.90 | 2.40 | 124% | -0.04 | 1 | 1 |
| 0 | 0 | 0.98 | 95% | 110.00 | 130.00 | $200.00 | 2.60 | 19.90 | 187% | -0.12 | 5 | 166 |
| 0 | 0 | 0.98 | 86% | 100.00 | 120.00 | $210.00 | 0.00 | 20.00 | 127% | -0.08 | 1 | 5 |
| 0 | 0 | 0.98 | 78% | 90.00 | 110.00 | $220.00 | 2.90 | 20.00 | 160% | -0.14 | 2 | 3 |
| 0 | 0 | 0.97 | 69% | 80.10 | 99.90 | $230.00 | 0.00 | 20.00 | 128% | -0.13 | 2 | 3 |
| 0 | 0 | 0.97 | 60% | 70.10 | 89.90 | $240.00 | 0.00 | 20.00 | 127% | -0.15 | 1 | 6 |
| 0 | 0 | 0.97 | 52% | 60.10 | 79.80 | $250.00 | 6.00 | 22.00 | 134% | -0.19 | 3 | 93 |
| 0 | 1 | 0.97 | 44% | 50.10 | 69.80 | $260.00 | 5.00 | 24.00 | 122% | -0.21 | 5 | 40 |
| 1 | 1 | 0.96 | 37% | 40.10 | 59.90 | $270.00 | 6.10 | 25.90 | 115% | -0.24 | 1 | 10 |
| 21 | 1 | 0.96 | 30% | 30.10 | 49.80 | $280.00 | 8.10 | 27.90 | 109% | -0.27 | 1 | 39 |
| 0 | 0 | 0.95 | 24% | 20.10 | 39.90 | $290.00 | 10.10 | 29.90 | 103% | -0.31 | 2 | 17 |
| 1 | 1 | 0.93 | 17% | 10.10 | 29.90 | $300.00 | 12.00 | 26.00 | 85% | -0.35 | 1 | 102 |
| 1 | 1 | 0.75 | 18% | 2.05 | 21.90 | $310.00 | 16.10 | 35.90 | 92% | -0.40 | 2 | 10 |
| 1 | 1 | 0.49 | 10% | 0.00 | 20.00 | $320.00 | 20.10 | 39.90 | 90% | -0.46 | 2 | 35 |
| 208 | 31 | 0.21 | 15% | 0.00 | 1.65 | $330.00 | 24.10 | 43.90 | 83% | -0.52 | 1 | 76 |
| 17 | 1 | 0.21 | 28% | 0.00 | 40.00 | $340.00 | 32.10 | 51.80 | 89% | -0.56 | 7 | 13 |
| 12 | 1 | 0.16 | 34% | 0.00 | 40.00 | $350.00 | 42.10 | 61.90 | 100% | -0.59 | 3 | 56 |
| 6 | 1 | 0.13 | 38% | 0.00 | 40.00 | $360.00 | 52.10 | 71.90 | 109% | -0.61 | 2 | 30 |
| 31 | 1 | 0.08 | 40% | 0.00 | 2.00 | $370.00 | 62.10 | 81.80 | 117% | -0.63 | 2 | 38 |
| 35 | 35 | 0.06 | 42% | 0.00 | 40.00 | $380.00 | 72.10 | 91.80 | 124% | -0.64 | 3 | 32 |
| 34 | 25 | 0.13 | 63% | 0.00 | 40.00 | $390.00 | 82.10 | 101.90 | 132% | -0.66 | 4 | 22 |
| 6 | 1 | 0.12 | 68% | 0.00 | 19.90 | $400.00 | 92.10 | 111.90 | 140% | -0.67 | 1 | 19 |
| 3 | 1 | 0.34 | 156% | 0.00 | 40.00 | $410.00 | 100.30 | 120.00 | 141% | -0.69 | 2 | 3 |
| 5 | 1 | 0.13 | 85% | 0.00 | 19.90 | $420.00 | 110.10 | 130.00 | 148% | -0.70 | 12 | 27 |
| 3 | 1 | 0.11 | 86% | 0.00 | 19.90 | $430.00 | 120.50 | 140.00 | 155% | -0.71 | 1 | 13 |
| 102 | 50 | 0.10 | 88% | 0.00 | 19.90 | $440.00 | 130.10 | 150.00 | 160% | -0.71 | 2 | 45 |
| 247 | 30 | 0.03 | 69% | 0.00 | 40.00 | $450.00 | 140.10 | 160.00 | 165% | -0.72 | 4 | 188 |
| 1 | 1 | 0.08 | 91% | 0.00 | 19.90 | $460.00 | 150.10 | 170.00 | 170% | -0.73 | 15 | 33 |
| 4 | 1 | 0.07 | 92% | 0.00 | 40.00 | $470.00 | 160.00 | 180.00 | 175% | -0.73 | 7 | 49 |
| 18 | 11 | 0.13 | 119% | 0.00 | 40.00 | $480.00 | 170.10 | 190.00 | 180% | -0.74 | 3 | 20 |
| 2 | 1 | 0.06 | 96% | 0.00 | 40.00 | $490.00 | 180.10 | 200.00 | 185% | -0.74 | 0 | 0 |