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
PH 958.17
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.
76 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 35% | 137.40 | 145.00 | $820.00 | 0.05 | 1.75 | 33% | -0.03 | 12 | 16 |
| 0 | 0 | 0.95 | 34% | 128.00 | 135.20 | $830.00 | 0.05 | 1.75 | 30% | -0.03 | 5 | 5 |
| 0 | 0 | 0.94 | 34% | 118.20 | 126.00 | $840.00 | 0.05 | 2.75 | 30% | -0.04 | 16 | 0 |
| 0 | 0 | 0.93 | 32% | 109.00 | 116.00 | $850.00 | 0.90 | 1.70 | 28% | -0.04 | 44 | 14 |
| 0 | 0 | 0.92 | 31% | 99.20 | 106.50 | $860.00 | 0.05 | 3.50 | 28% | -0.06 | 15 | 25 |
| 0 | 0 | 0.90 | 30% | 90.00 | 97.20 | $870.00 | 1.90 | 4.30 | 29% | -0.09 | 15 | 20 |
| 0 | 0 | 0.87 | 30% | 81.00 | 88.90 | $880.00 | 0.60 | 5.80 | 26% | -0.10 | 1 | 20 |
| 0 | 0 | 0.85 | 29% | 72.00 | 80.20 | $890.00 | 0.80 | 8.90 | 27% | -0.13 | 3 | 51 |
| 3 | 1 | 0.81 | 29% | 64.00 | 71.60 | $900.00 | 4.30 | 7.20 | 26% | -0.16 | 2 | 74 |
| 0 | 0 | 0.77 | 29% | 55.40 | 64.40 | $910.00 | 6.20 | 8.20 | 25% | -0.20 | 1 | 6 |
| 1 | 2 | 0.73 | 28% | 48.00 | 56.10 | $920.00 | 8.20 | 11.40 | 25% | -0.25 | 11 | 41 |
| 36 | 4 | 0.68 | 28% | 41.30 | 48.40 | $930.00 | 11.30 | 14.50 | 25% | -0.31 | 1 | 261 |
| 5 | 5 | 0.63 | 27% | 34.00 | 42.30 | $940.00 | 12.50 | 20.70 | 25% | -0.36 | 1 | 13 |
| 33 | 34 | 0.57 | 27% | 29.40 | 36.30 | $950.00 | 16.10 | 23.80 | 24% | -0.42 | 1 | 13 |
| 4 | 8 | 0.51 | 27% | 22.80 | 30.70 | $960.00 | 21.00 | 28.40 | 25% | -0.49 | 1 | 7 |
| 26 | 24 | 0.46 | 26% | 18.80 | 25.80 | $970.00 | 26.60 | 32.10 | 24% | -0.56 | 1 | 4 |
| 24 | 3 | 0.39 | 26% | 14.50 | 20.80 | $980.00 | 32.00 | 39.50 | 24% | -0.62 | 0 | 0 |
| 5 | 1 | 0.34 | 26% | 11.20 | 17.20 | $990.00 | 39.00 | 45.90 | 24% | -0.68 | 1 | 41 |
| 43 | 8 | 0.28 | 25% | 9.30 | 12.50 | $1000.00 | 46.00 | 53.90 | 24% | -0.74 | 5 | 5 |
| 61 | 1 | 0.23 | 25% | 5.80 | 10.70 | $1010.00 | 54.00 | 61.70 | 24% | -0.79 | 1 | 2 |
| 24 | 10 | 0.18 | 24% | 2.10 | 9.10 | $1020.00 | 62.00 | 69.80 | 24% | -0.83 | 1 | 3 |
| 7 | 2 | 0.14 | 25% | 2.35 | 6.70 | $1030.00 | 70.00 | 78.40 | 23% | -0.88 | 1 | 2 |
| 83 | 2 | 0.15 | 29% | 1.75 | 9.40 | $1040.00 | 79.10 | 87.00 | 23% | -0.92 | 0 | 0 |
| 46 | 4 | 0.09 | 25% | 0.95 | 4.60 | $1050.00 | 88.90 | 96.30 | 24% | -0.94 | 1 | 0 |
| 8 | 4 | 0.10 | 29% | 1.65 | 5.30 | $1060.00 | 98.40 | 105.80 | 23% | -0.97 | 0 | 0 |
| 3 | 1 | 0.08 | 30% | 0.00 | 5.00 | $1070.00 | 108.10 | 115.60 | 23% | -0.99 | 0 | 0 |
| 4 | 14 | 0.04 | 26% | 0.05 | 2.00 | $1080.00 | 117.40 | 126.50 | 25% | -0.98 | 0 | 0 |
| 37 | 8 | 0.07 | 32% | 0.00 | 7.80 | $1090.00 | 127.80 | 136.50 | 28% | -0.97 | 0 | 0 |
| 15 | 4 | 0.05 | 31% | 0.00 | 2.85 | $1100.00 | 137.90 | 145.70 | - | - | 0 | 0 |
| 5 | 3 | 0.09 | 39% | 0.00 | 7.70 | $1110.00 | 147.30 | 156.10 | - | - | 0 | 0 |
| 4 | 1 | 0.07 | 38% | 0.00 | 7.40 | $1120.00 | 157.30 | 166.40 | 30% | -0.99 | 0 | 0 |
| 0 | 0 | 0.06 | 38% | 0.00 | 7.80 | $1130.00 | 167.30 | 176.40 | 31% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 37% | 0.00 | 3.50 | $1140.00 | 177.90 | 185.10 | - | - | 0 | 0 |
| 0 | 2 | 0.04 | 38% | 0.00 | 2.80 | $1150.00 | 187.90 | 195.10 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 35% | 0.00 | 2.65 | $1160.00 | 197.90 | 205.10 | - | - | 0 | 0 |
| 23 | 22 | 0.02 | 35% | 0.05 | 1.00 | $1170.00 | 207.30 | 216.40 | 37% | -0.99 | 0 | 0 |
| 5 | 5 | 0.02 | 37% | 0.00 | 7.90 | $1180.00 | 217.30 | 226.40 | 38% | -0.99 | 0 | 0 |
| 0 | 0 | 0.01 | 38% | 0.00 | 7.70 | $1200.00 | 237.30 | 246.40 | 41% | -0.99 | 0 | 0 |