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
PTC 134.07
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.
62 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 181% | 68.50 | 72.30 | $65.00 | 0.00 | 1.95 | 130% | -0.01 | 3 | 4 |
| 1 | 1 | 0.96 | 172% | 63.50 | 67.70 | $70.00 | 0.00 | 2.15 | 136% | -0.02 | 1 | 3 |
| 0 | 0 | 0.95 | 152% | 58.50 | 62.40 | $75.00 | 0.00 | 2.75 | 123% | -0.02 | 1 | 5 |
| 0 | 0 | 0.95 | 137% | 53.50 | 57.40 | $80.00 | 0.00 | 2.75 | 110% | -0.02 | 1 | 3 |
| 0 | 0 | 0.94 | 124% | 48.60 | 52.40 | $85.00 | 0.00 | 1.75 | 99% | -0.03 | 1 | 2 |
| 3 | 3 | 0.94 | 111% | 43.60 | 47.50 | $90.00 | 0.00 | 4.30 | 87% | -0.03 | 1 | 3 |
| 0 | 0 | 0.93 | 100% | 38.70 | 42.50 | $95.00 | 0.00 | 1.75 | 78% | -0.04 | 1 | 4 |
| 1 | 1 | 0.91 | 91% | 33.80 | 37.70 | $100.00 | 0.00 | 1.75 | 68% | -0.04 | 1 | 3 |
| 1 | 1 | 0.90 | 81% | 28.90 | 32.80 | $105.00 | 0.00 | 1.75 | 61% | -0.05 | 5 | 15 |
| 2 | 2 | 0.88 | 70% | 24.10 | 27.70 | $110.00 | 0.00 | 1.90 | 61% | -0.09 | 20 | 34 |
| 0 | 1 | 0.85 | 63% | 19.40 | 23.20 | $115.00 | 0.00 | 1.70 | 49% | -0.10 | 20 | 25 |
| 10 | 4 | 0.80 | 59% | 15.00 | 18.90 | $120.00 | 1.10 | 1.80 | 46% | -0.16 | 21 | 11 |
| 2 | 1 | 0.72 | 55% | 11.50 | 14.80 | $125.00 | 1.80 | 2.90 | 43% | -0.24 | 1 | 24 |
| 11 | 6 | 0.62 | 51% | 7.50 | 11.60 | $130.00 | 1.95 | 5.40 | 40% | -0.36 | 2 | 11 |
| 12 | 2 | 0.51 | 46% | 4.70 | 7.70 | $135.00 | 4.10 | 7.70 | 40% | -0.50 | 5 | 25 |
| 9 | 36 | 0.40 | 49% | 2.85 | 6.20 | $140.00 | 6.70 | 9.40 | 33% | -0.67 | 24 | 156 |
| 4 | 27 | 0.31 | 51% | 2.65 | 4.20 | $145.00 | 10.30 | 14.10 | 36% | -0.78 | 1 | 12 |
| 11 | 114 | 0.22 | 50% | 1.65 | 2.60 | $150.00 | 14.60 | 18.40 | 36% | -0.88 | 2 | 6 |
| 13 | 10 | 0.16 | 52% | 0.10 | 2.90 | $155.00 | 18.80 | 22.90 | - | - | 1 | 1 |
| 6 | 3 | 0.13 | 56% | 0.05 | 2.40 | $160.00 | 23.40 | 27.40 | - | - | 0 | 0 |
| 10 | 1 | 0.14 | 66% | 0.05 | 3.00 | $165.00 | 28.00 | 32.00 | - | - | 0 | 0 |
| 11 | 1 | 0.12 | 71% | 0.05 | 2.70 | $170.00 | 32.90 | 36.90 | - | - | 1 | 0 |
| 7 | 1 | 0.05 | 60% | 0.00 | 1.75 | $175.00 | 37.90 | 41.70 | - | - | 2 | 0 |
| 177 | 1 | 0.05 | 64% | 0.00 | 0.75 | $180.00 | 42.80 | 46.70 | - | - | 1 | 0 |
| 3 | 1 | 0.06 | 75% | 0.00 | 1.75 | $185.00 | 47.80 | 51.60 | - | - | 1 | 0 |
| 5 | 1 | 0.04 | 74% | 0.00 | 1.75 | $190.00 | 52.70 | 56.60 | - | - | 4 | 0 |
| 2 | 1 | 0.04 | 78% | 0.00 | 4.30 | $195.00 | 57.70 | 61.60 | - | - | 0 | 0 |
| 4 | 1 | 0.04 | 83% | 0.00 | 0.75 | $200.00 | 62.60 | 66.60 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 90% | 0.00 | 2.75 | $210.00 | 72.70 | 76.60 | - | - | 0 | 0 |
| 0 | 1 | 0.03 | 97% | 0.00 | 1.15 | $220.00 | 82.70 | 86.60 | - | - | 1 | 0 |
| 13 | 6 | 0.03 | 104% | 0.00 | 1.75 | $230.00 | 92.70 | 96.60 | - | - | 1 | 0 |