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
PLSE 52.92
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
49 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 47.70 | 52.00 | $3.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 46.70 | 51.00 | $4.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 45.70 | 50.00 | $5.00 | 0.00 | 4.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 44.70 | 49.00 | $6.00 | 0.00 | 4.90 | 506% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 43.70 | 48.00 | $7.00 | 0.00 | 4.90 | 468% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 42.70 | 47.00 | $8.00 | 0.00 | 4.90 | 435% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 41.70 | 46.00 | $9.00 | 0.00 | 4.90 | 408% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 40.70 | 45.10 | $10.00 | 0.00 | 4.90 | 383% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 39.70 | 44.10 | $11.00 | 0.00 | 4.90 | 361% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 38.50 | 43.10 | $12.00 | 0.00 | 4.90 | 341% | -0.02 | 0 | 0 |
| 1 | 1 | - | - | 37.70 | 42.00 | $13.00 | 0.00 | 4.90 | 331% | -0.02 | 1 | 2 |
| 1 | 1 | - | - | 36.70 | 41.00 | $14.00 | 0.00 | 4.90 | 307% | -0.02 | 1 | 3 |
| 1 | 1 | - | - | 35.70 | 40.00 | $15.00 | 0.00 | 5.00 | 292% | -0.02 | 1 | 2 |
| 0 | 0 | - | - | 34.70 | 39.00 | $16.00 | 0.00 | 4.90 | 278% | -0.02 | 1 | 2 |
| 50 | 75 | - | - | 33.70 | 38.00 | $17.00 | 0.00 | 4.90 | 265% | -0.02 | 0 | 0 |
| 20 | 20 | - | - | 32.70 | 37.00 | $18.00 | 0.00 | 4.90 | 252% | -0.02 | 1 | 1 |
| 2 | 2 | - | - | 31.70 | 36.00 | $19.00 | 0.00 | 4.90 | 241% | -0.03 | 1 | 1 |
| 28 | 1 | - | - | 30.70 | 35.00 | $20.00 | 0.00 | 4.90 | 230% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 29.70 | 34.00 | $21.00 | 0.00 | 5.00 | 220% | -0.03 | 1 | 6 |
| 40 | 1 | - | - | 28.50 | 33.10 | $22.00 | 0.00 | 5.00 | 210% | -0.03 | 2 | 5 |
| 0 | 0 | - | - | 27.50 | 32.10 | $23.00 | 0.00 | 1.70 | 200% | -0.03 | 0 | 0 |
| 84 | 1 | - | - | 26.50 | 31.10 | $24.00 | 0.00 | 1.80 | 192% | -0.03 | 0 | 0 |
| 9 | 1 | - | - | 25.50 | 30.10 | $25.00 | 0.00 | 5.00 | 167% | -0.03 | 10 | 11 |
| 2 | 1 | - | - | 24.50 | 29.00 | $26.00 | 0.00 | 5.00 | 180% | -0.04 | 2 | 2 |
| 1 | 1 | - | - | 23.50 | 28.10 | $27.00 | 0.00 | 5.00 | 165% | -0.04 | 5 | 1 |
| 1 | 2 | - | - | 22.50 | 27.00 | $28.00 | 0.00 | 4.90 | 160% | -0.04 | 1 | 1 |
| 1 | 1 | - | - | 21.50 | 26.00 | $29.00 | 0.00 | 4.90 | 152% | -0.04 | 1 | 1 |
| 14 | 1 | - | - | 20.70 | 25.00 | $30.00 | 0.00 | 4.90 | 145% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 19.50 | 24.00 | $31.00 | 0.00 | 4.90 | 139% | -0.05 | 1 | 1 |
| 10 | 12 | - | - | 18.50 | 23.10 | $32.00 | 0.00 | 4.90 | 132% | -0.05 | 0 | 0 |
| 10 | 6 | - | - | 17.50 | 22.10 | $33.00 | 0.00 | 4.90 | 127% | -0.05 | 0 | 0 |
| 0 | 0 | - | - | 16.70 | 21.00 | $34.00 | 0.00 | 4.90 | 121% | -0.06 | 1 | 2 |
| 31 | 1 | - | - | 15.50 | 20.20 | $35.00 | 0.00 | 4.90 | 116% | -0.06 | 0 | 1 |
| 0 | 0 | - | - | 14.50 | 19.10 | $36.00 | 0.00 | 4.90 | 105% | -0.06 | 2 | 3 |
| 0 | 0 | - | - | 13.50 | 18.30 | $37.00 | 0.00 | 5.00 | 101% | -0.07 | 1 | 2 |
| 6 | 1 | 0.97 | 72% | 13.00 | 17.30 | $38.00 | 0.00 | 4.90 | 93% | -0.07 | 1 | 1 |
| 0 | 0 | 0.98 | 62% | 12.00 | 16.20 | $39.00 | 0.00 | 4.90 | 89% | -0.08 | 1 | 2 |
| 14 | 16 | 0.98 | 57% | 11.00 | 15.20 | $40.00 | 0.00 | 4.90 | 151% | -0.18 | 1 | 1 |
| 0 | 0 | 0.95 | 61% | 10.00 | 14.40 | $41.00 | 0.00 | 4.90 | 76% | -0.08 | 1 | 2 |
| 1 | 1 | 0.93 | 65% | 9.20 | 13.50 | $42.00 | 0.00 | 4.90 | 72% | -0.09 | 1 | 2 |
| 28 | 3 | 0.84 | 68% | 6.50 | 11.30 | $45.00 | 0.00 | 1.90 | 61% | -0.13 | 1 | 14 |
| 17 | 10 | 0.66 | 69% | 3.40 | 7.50 | $50.00 | 0.15 | 4.70 | 70% | -0.34 | 2 | 13 |
| 39 | 13 | 0.44 | 62% | 2.25 | 3.00 | $55.00 | 3.00 | 6.60 | 66% | -0.55 | 1 | 10 |
| 96 | 82 | 0.29 | 71% | 0.75 | 2.50 | $60.00 | 6.50 | 9.70 | 61% | -0.76 | 0 | 0 |
| 47 | 2 | 0.13 | 65% | 0.00 | 2.95 | $65.00 | 10.40 | 14.90 | 69% | -0.86 | 0 | 0 |
| 6 | 2 | 0.09 | 75% | 0.00 | 4.90 | $70.00 | 15.50 | 19.50 | 79% | -0.90 | 0 | 0 |