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
PTEN 11.51
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.
34 contracts
22 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 221% | 7.10 | 8.00 | $4.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 6.00 | 7.00 | $5.00 | 0.00 | 1.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 5.00 | 6.00 | $6.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 4.00 | 5.00 | $7.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | 0.90 | 123% | 3.30 | 4.10 | $8.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 1 | 2 | 0.93 | 67% | 2.20 | 2.95 | $9.00 | 0.00 | 0.15 | 75% | -0.09 | 1 | 1 |
| 5 | 1 | 0.85 | 55% | 1.45 | 1.85 | $10.00 | 0.05 | 0.25 | 57% | -0.15 | 167 | 7 |
| 6 | 1 | 0.65 | 58% | 0.85 | 1.10 | $11.00 | 0.35 | 0.50 | 55% | -0.35 | 23 | 30 |
| 55 | 46 | 0.41 | 52% | 0.35 | 0.50 | $12.00 | 0.80 | 1.10 | 55% | -0.58 | 22 | 5,063 |
| 338 | 46 | 0.21 | 52% | 0.10 | 0.25 | $13.00 | 1.50 | 1.85 | 54% | -0.78 | 11 | 17 |
| 124 | 10 | 0.10 | 55% | 0.05 | 0.10 | $14.00 | 2.25 | 2.90 | 58% | -0.89 | 14 | 14 |
| 36 | 3 | 0.12 | 78% | 0.00 | 0.10 | $15.00 | 3.00 | 4.00 | 51% | -0.98 | 0 | 0 |
| 22 | 2 | 0.09 | 87% | 0.00 | 0.10 | $16.00 | 4.10 | 4.90 | 62% | -0.98 | 0 | 0 |
| 3 | 1 | 0.08 | 99% | 0.00 | 0.10 | $17.00 | 5.10 | 5.90 | 72% | -0.98 | 0 | 0 |
| 0 | 0 | 0.12 | 127% | 0.00 | 1.35 | $18.00 | 6.10 | 7.00 | 101% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $19.00 | 7.10 | 8.00 | 111% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $20.00 | 8.10 | 9.00 | 120% | -0.95 | 2 | 1 |