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
PENG 54.93
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.
52 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 242% | 38.10 | 42.10 | $15.00 | 0.00 | 0.10 | 298% | -0.02 | 5 | 10 |
| 0 | 0 | 0.98 | 245% | 35.70 | 39.80 | $17.50 | 0.00 | 0.75 | 265% | -0.02 | 6 | 16 |
| 4 | 20 | 0.98 | 217% | 33.40 | 37.10 | $20.00 | 0.00 | 1.10 | 233% | -0.02 | 141 | 131 |
| 1 | 1 | 0.97 | 220% | 31.40 | 34.60 | $22.50 | 0.00 | 1.00 | 238% | -0.04 | 1 | 32 |
| 31 | 2 | 0.99 | 135% | 28.90 | 31.20 | $25.00 | 0.00 | 1.15 | 162% | -0.02 | 7 | 61 |
| 6 | 1 | 0.97 | 143% | 24.00 | 26.70 | $30.00 | 0.10 | 0.40 | 135% | -0.03 | 9 | 180 |
| 1,325 | 2 | 0.94 | 124% | 19.50 | 21.60 | $35.00 | 0.25 | 0.60 | 119% | -0.05 | 60 | 875 |
| 75 | 13 | 0.90 | 109% | 15.50 | 16.30 | $40.00 | 0.65 | 0.90 | 105% | -0.10 | 133 | 506 |
| 95 | 3 | 0.81 | 108% | 11.40 | 12.60 | $45.00 | 1.70 | 1.80 | 104% | -0.19 | 113 | 878 |
| 1,101 | 27 | 0.69 | 105% | 8.10 | 9.10 | $50.00 | 3.20 | 3.50 | 101% | -0.31 | 97 | 718 |
| 603 | 645 | 0.56 | 106% | 5.70 | 6.40 | $55.00 | 5.50 | 6.40 | 105% | -0.44 | 320 | 753 |
| 1,930 | 467 | 0.43 | 105% | 4.00 | 4.30 | $60.00 | 7.70 | 9.20 | 95% | -0.59 | 1 | 466 |
| 459 | 587 | 0.32 | 105% | 2.55 | 3.00 | $65.00 | 11.90 | 12.80 | 98% | -0.70 | 1 | 146 |
| 2,803 | 689 | 0.23 | 103% | 1.60 | 1.90 | $70.00 | 16.00 | 17.90 | 110% | -0.76 | 5 | 475 |
| 1,379 | 138 | 0.16 | 106% | 1.10 | 1.25 | $75.00 | 20.20 | 22.90 | 117% | -0.81 | 3 | 64 |
| 136 | 143 | 0.12 | 110% | 0.75 | 1.00 | $80.00 | 24.70 | 27.20 | 115% | -0.87 | 2 | 11 |
| 29 | 2 | 0.08 | 107% | 0.35 | 0.65 | $85.00 | 29.70 | 31.90 | 122% | -0.89 | 1 | 100 |
| 133 | 3 | 0.06 | 112% | 0.20 | 0.60 | $90.00 | 34.20 | 36.90 | 124% | -0.92 | 4 | 2 |
| 1,049 | 2 | 0.04 | 110% | 0.00 | 0.40 | $95.00 | 38.80 | 41.80 | 119% | -0.95 | 300 | 0 |
| 61 | 1 | 0.04 | 123% | 0.00 | 0.50 | $100.00 | 43.30 | 46.20 | - | - | 3 | 0 |
| 167 | 2 | 0.05 | 139% | 0.05 | 0.75 | $105.00 | 48.20 | 51.80 | - | - | 0 | 0 |
| 43 | 10 | 0.05 | 147% | 0.00 | 1.10 | $110.00 | 53.00 | 56.60 | - | - | 0 | 0 |
| 32 | 1 | 0.06 | 159% | 0.00 | 0.95 | $115.00 | 58.00 | 61.40 | - | - | 0 | 0 |
| 52 | 4 | 0.06 | 169% | 0.00 | 1.40 | $120.00 | 62.90 | 67.10 | - | - | 0 | 0 |
| 1 | 3 | 0.05 | 167% | 0.00 | 0.75 | $125.00 | 67.90 | 72.00 | - | - | 0 | 0 |
| 36 | 12 | 0.04 | 173% | 0.00 | 0.25 | $130.00 | 73.30 | 77.00 | 156% | -0.98 | 2 | 0 |