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
PPL 33.02
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.
46 contracts
31 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.93 | 75% | 7.50 | 8.90 | $25.00 | 0.00 | 1.10 | 67% | -0.05 | 5 | 83 |
| 0 | 0 | 0.92 | 70% | 6.70 | 7.80 | $26.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 0.91 | 62% | 5.70 | 6.80 | $27.00 | 0.00 | 2.60 | - | - | 1 | 1 |
| 0 | 0 | 0.86 | 64% | 4.90 | 6.00 | $28.00 | 0.00 | 0.10 | 39% | -0.05 | 1 | 34 |
| 0 | 0 | 0.85 | 50% | 3.90 | 4.80 | $29.00 | 0.00 | 0.10 | 33% | -0.06 | 4 | 11 |
| 0 | 1 | 0.82 | 43% | 3.00 | 3.80 | $30.00 | 0.05 | 0.20 | 29% | -0.10 | 1 | 32 |
| 0 | 1 | 0.76 | 36% | 2.15 | 2.80 | $31.00 | 0.10 | 0.20 | 23% | -0.14 | 1 | 32 |
| 44 | 43 | 0.66 | 31% | 1.35 | 1.90 | $32.00 | 0.20 | 0.30 | 18% | -0.25 | 14 | 26 |
| 23 | 1 | 0.51 | 24% | 0.65 | 1.00 | $33.00 | 0.50 | 0.70 | 18% | -0.49 | 4 | 240 |
| 46 | 21 | 0.32 | 23% | 0.25 | 0.55 | $34.00 | 1.00 | 1.25 | 13% | -0.79 | 4 | 168 |
| 336 | 11 | 0.12 | 19% | 0.05 | 0.15 | $35.00 | 1.85 | 2.25 | 17% | -0.91 | 1 | 134 |
| 2,889 | 900 | 0.10 | 25% | 0.05 | 0.15 | $36.00 | 2.15 | 3.30 | - | - | 1 | 23 |
| 980 | 14 | 0.07 | 29% | 0.05 | 0.10 | $37.00 | 3.30 | 4.20 | - | - | 15 | 6 |
| 1,457 | 8 | 0.08 | 38% | 0.00 | 0.20 | $38.00 | 4.10 | 5.50 | - | - | 17 | 0 |
| 2,758 | 1 | 0.10 | 47% | 0.00 | 1.30 | $39.00 | 5.30 | 6.60 | - | - | 1 | 0 |
| 1,407 | 2 | 0.07 | 48% | 0.00 | 0.10 | $40.00 | 6.10 | 7.60 | - | - | 20 | 0 |
| 96 | 1 | 0.06 | 50% | 0.00 | 2.60 | $41.00 | 7.10 | 8.60 | - | - | 0 | 0 |
| 76 | 2 | 0.04 | 52% | 0.00 | 1.05 | $42.00 | 8.10 | 9.60 | - | - | 2 | 0 |
| 71 | 20 | 0.05 | 59% | 0.00 | 1.05 | $43.00 | 9.10 | 10.60 | - | - | 2 | 0 |
| 49 | 1 | 0.05 | 65% | 0.00 | 2.55 | $44.00 | 10.10 | 11.60 | - | - | 2 | 0 |
| 365 | 2 | 0.06 | 72% | 0.00 | 0.95 | $45.00 | 11.10 | 12.50 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 4.20 | $46.00 | 12.10 | 13.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.05 | $47.00 | 13.10 | 14.50 | - | - | 0 | 0 |