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
POOL 167.92
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.
80 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 128% | 64.50 | 73.50 | $100.00 | 0.00 | 5.00 | 96% | -0.01 | 0 | 0 |
| 0 | 0 | 0.96 | 110% | 59.50 | 67.90 | $105.00 | 0.00 | 0.60 | 91% | -0.02 | 1 | 0 |
| 0 | 0 | 0.96 | 102% | 54.50 | 63.00 | $110.00 | 0.00 | 0.80 | 133% | -0.08 | 14 | 22 |
| 0 | 0 | 0.96 | 91% | 49.40 | 58.00 | $115.00 | 0.00 | 6.00 | 78% | -0.02 | 3 | 26 |
| 0 | 0 | 0.95 | 83% | 44.40 | 53.00 | $120.00 | 0.00 | 5.20 | 68% | -0.02 | 1 | 5 |
| 0 | 0 | 0.94 | 77% | 39.50 | 48.10 | $125.00 | 0.00 | 1.70 | 60% | -0.02 | 0 | 0 |
| 0 | 0 | 0.94 | 68% | 34.50 | 43.10 | $130.00 | 0.00 | 1.70 | 55% | -0.03 | 1 | 9 |
| 2 | 1 | 0.93 | 60% | 29.70 | 37.90 | $135.00 | 0.00 | 1.55 | 46% | -0.03 | 1 | 10 |
| 1 | 1 | 0.86 | 69% | 27.40 | 33.00 | $140.00 | 0.05 | 0.35 | 38% | -0.03 | 1 | 8 |
| 3 | 3 | 0.88 | 51% | 20.10 | 28.60 | $145.00 | 0.35 | 0.65 | 39% | -0.06 | 8 | 21 |
| 2 | 1 | 0.88 | 38% | 15.50 | 22.40 | $150.00 | 0.70 | 1.00 | 36% | -0.11 | 5 | 256 |
| 0 | 3 | 0.78 | 42% | 13.10 | 17.70 | $155.00 | 1.10 | 1.90 | 34% | -0.17 | 7 | 144 |
| 1 | 1 | 0.69 | 42% | 10.50 | 13.30 | $160.00 | 2.40 | 2.75 | 33% | -0.27 | 364 | 688 |
| 2 | 1 | 0.59 | 42% | 7.30 | 10.60 | $165.00 | 3.30 | 4.30 | 29% | -0.39 | 6 | 859 |
| 98 | 11 | 0.44 | 25% | 1.55 | 5.50 | $170.00 | 5.90 | 6.80 | 30% | -0.54 | 18 | 945 |
| 37 | 80 | 0.34 | 34% | 2.95 | 3.40 | $175.00 | 5.30 | 11.50 | 22% | -0.75 | 11 | 145 |
| 306 | 69 | 0.24 | 35% | 1.75 | 2.40 | $180.00 | 11.60 | 14.70 | 28% | -0.82 | 10 | 99 |
| 73 | 116 | 0.17 | 37% | 1.15 | 1.70 | $185.00 | 13.00 | 21.70 | 25% | -0.93 | 1 | 57 |
| 151 | 24 | 0.10 | 36% | 0.00 | 1.95 | $190.00 | 17.70 | 25.50 | - | - | 1 | 52 |
| 153 | 6 | 0.09 | 41% | 0.35 | 1.15 | $195.00 | 22.50 | 29.50 | - | - | 1 | 41 |
| 196 | 1 | 0.06 | 42% | 0.05 | 0.90 | $200.00 | 27.70 | 34.10 | - | - | 3 | 86 |
| 254 | 11 | 0.03 | 43% | 0.00 | 0.75 | $210.00 | 37.50 | 45.90 | - | - | 2 | 0 |
| 86 | 40 | 0.02 | 51% | 0.00 | 3.80 | $220.00 | 47.40 | 56.00 | - | - | 1 | 0 |
| 86 | 11 | 0.03 | 61% | 0.00 | 20.00 | $230.00 | 57.40 | 66.00 | - | - | 1 | 0 |
| 35 | 2 | 0.06 | 82% | 0.00 | 20.00 | $240.00 | 67.40 | 76.00 | - | - | 6 | 0 |
| 50 | 4 | 0.04 | 84% | 0.00 | 20.00 | $250.00 | 77.40 | 86.00 | - | - | 1 | 0 |
| 26 | 4 | 0.02 | 80% | 0.00 | 20.00 | $260.00 | 87.40 | 96.00 | - | - | 2 | 0 |
| 16 | 1 | 0.11 | 130% | 0.00 | 7.00 | $270.00 | 97.40 | 106.00 | - | - | 4 | 0 |
| 14 | 2 | 0.06 | 114% | 0.00 | 1.50 | $280.00 | 107.10 | 115.90 | - | - | 3 | 0 |
| 7 | 1 | 0.02 | 96% | 0.00 | 80.00 | $290.00 | 117.50 | 125.90 | - | - | 2 | 0 |
| 19 | 1 | 0.04 | 119% | 0.00 | 7.00 | $300.00 | 127.10 | 135.90 | - | - | 1 | 0 |
| 6 | 1 | 0.04 | 124% | 0.00 | 2.50 | $310.00 | 137.40 | 146.00 | - | - | 1 | 0 |
| 0 | 0 | 0.03 | 120% | 0.00 | 6.80 | $320.00 | 147.40 | 156.00 | - | - | 1 | 0 |
| 12 | 1 | 0.02 | 121% | 0.00 | 20.00 | $330.00 | 157.40 | 166.00 | - | - | 0 | 0 |
| 4 | 1 | 0.02 | 123% | 0.00 | 1.65 | $340.00 | 167.40 | 176.00 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 123% | 0.00 | 0.35 | $350.00 | 177.40 | 186.00 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 146% | 0.00 | 4.50 | $360.00 | 187.40 | 196.00 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 150% | 0.00 | 5.30 | $370.00 | 197.40 | 206.00 | - | - | 0 | 0 |
| 2 | 1 | 0.03 | 154% | 0.00 | 7.40 | $380.00 | 207.40 | 216.00 | - | - | 0 | 0 |
| 16 | 2 | - | - | 0.00 | 9.80 | $390.00 | 217.40 | 226.70 | - | - | 0 | 0 |