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
PM 187.48
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.
94 contracts
58 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 85.40 | 89.20 | $100.00 | 0.00 | 20.00 | - | - | 2 | 2 |
| 0 | 0 | - | - | 80.40 | 84.30 | $105.00 | 0.00 | 1.95 | - | - | 1 | 1 |
| 0 | 0 | 0.98 | 259% | 76.40 | 79.30 | $110.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 208% | 70.90 | 74.30 | $115.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 216% | 66.40 | 69.20 | $120.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 175% | 61.00 | 64.20 | $125.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 171% | 56.10 | 59.30 | $130.00 | 0.00 | 2.20 | - | - | 0 | 0 |
| 1 | 1 | 0.97 | 171% | 51.40 | 54.30 | $135.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 122% | 45.90 | 49.20 | $140.00 | 0.00 | 2.00 | - | - | 0 | 0 |
| 1 | 1 | 0.97 | 135% | 41.40 | 44.20 | $145.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 102% | 35.90 | 39.30 | $150.00 | 0.00 | 2.15 | 124% | -0.04 | 20 | 20 |
| 0 | 0 | 0.96 | 109% | 31.50 | 34.30 | $155.00 | 0.00 | 2.05 | 109% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 94% | 26.50 | 29.30 | $160.00 | 0.00 | 1.55 | 120% | -0.10 | 1 | 2 |
| 0 | 0 | 0.94 | 87% | 24.00 | 26.80 | $162.50 | 0.00 | 20.00 | - | - | 0 | 0 |
| 6 | 5 | 0.96 | 70% | 21.10 | 24.30 | $165.00 | 0.00 | 1.25 | 75% | -0.05 | 4 | 18 |
| 0 | 0 | 0.94 | 73% | 19.00 | 21.80 | $167.50 | 0.00 | 1.30 | 100% | -0.13 | 0 | 0 |
| 5 | 5 | 0.97 | 51% | 15.90 | 19.30 | $170.00 | 0.00 | 2.15 | 63% | -0.07 | 100 | 127 |
| 0 | 0 | 0.98 | 40% | 14.00 | 16.10 | $172.50 | 0.00 | 2.20 | 58% | -0.08 | 1 | 201 |
| 0 | 0 | 0.89 | 54% | 11.60 | 14.50 | $175.00 | 0.05 | 0.15 | 36% | -0.03 | 4 | 103 |
| 0 | 0 | 0.87 | 48% | 9.70 | 11.60 | $177.50 | 0.10 | 0.35 | 36% | -0.07 | 16 | 24 |
| 15 | 2 | 0.84 | 39% | 7.30 | 9.00 | $180.00 | 0.20 | 0.55 | 32% | -0.12 | 100 | 169 |
| 0 | 0 | 0.80 | 31% | 4.50 | 6.90 | $182.50 | 0.60 | 1.10 | 33% | -0.22 | 140 | 30 |
| 11 | 17 | 0.68 | 28% | 2.35 | 5.00 | $185.00 | 1.15 | 2.00 | 33% | -0.35 | 34 | 155 |
| 101 | 21 | 0.50 | 27% | 1.55 | 2.65 | $187.50 | 2.20 | 2.95 | 32% | -0.49 | 25 | 62 |
| 554 | 72 | 0.34 | 28% | 1.15 | 1.35 | $190.00 | 3.20 | 4.90 | 32% | -0.64 | 21 | 174 |
| 40 | 123 | 0.18 | 27% | 0.30 | 0.80 | $192.50 | 4.60 | 6.20 | 24% | -0.85 | 3 | 4 |
| 170 | 41 | 0.11 | 30% | 0.20 | 0.45 | $195.00 | 6.50 | 8.60 | 18% | -0.98 | 11 | 24 |
| 12 | 7 | 0.06 | 32% | 0.05 | 0.30 | $197.50 | 9.10 | 11.00 | 23% | -0.98 | 0 | 0 |
| 181 | 21 | 0.03 | 32% | 0.05 | 0.10 | $200.00 | 11.50 | 13.40 | - | - | 0 | 0 |
| 73 | 50 | 0.04 | 42% | 0.00 | 2.15 | $202.50 | 14.00 | 15.90 | - | - | 0 | 0 |
| 543 | 12 | 0.07 | 57% | 0.00 | 0.90 | $205.00 | 15.80 | 19.60 | 49% | -0.95 | 0 | 0 |
| 68 | 43 | 0.06 | 61% | 0.00 | 2.15 | $207.50 | 18.30 | 21.70 | - | - | 0 | 0 |
| 62 | 15 | 0.04 | 59% | 0.00 | 2.15 | $210.00 | 20.80 | 24.40 | 52% | -0.98 | 0 | 0 |
| 0 | 0 | 0.12 | 98% | 0.00 | 1.75 | $212.50 | 23.40 | 26.70 | 50% | -0.99 | 0 | 0 |
| 4 | 2 | 0.12 | 103% | 0.00 | 20.00 | $215.00 | 25.90 | 29.70 | 75% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $217.50 | 28.30 | 31.90 | 66% | -0.98 | 0 | 0 |
| 1 | 1 | 0.11 | 118% | 0.00 | 2.10 | $220.00 | 30.90 | 34.20 | 62% | -0.99 | 1 | 0 |
| 0 | 0 | 0.11 | 130% | 0.00 | 1.00 | $225.00 | 35.90 | 39.20 | 70% | -0.99 | 0 | 0 |
| 3 | 3 | 0.09 | 138% | 0.00 | 2.15 | $230.00 | 40.90 | 44.60 | 101% | -0.97 | 0 | 0 |
| 0 | 0 | 0.05 | 125% | 0.00 | 2.05 | $235.00 | 45.90 | 49.20 | 85% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $240.00 | 50.80 | 54.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.10 | $245.00 | 55.80 | 59.30 | 100% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.35 | $250.00 | 60.80 | 64.30 | 107% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $255.00 | 65.80 | 69.30 | 114% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.00 | $260.00 | 70.80 | 74.40 | 131% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $265.00 | 75.80 | 79.40 | 137% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.00 | $270.00 | 80.80 | 84.60 | 159% | -0.98 | 0 | 0 |