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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
PTF 107.42
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.
64 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 90% | 42.50 | 42.90 | $65.00 | 0.05 | 0.20 | 92% | -0.01 | 1 | 11 |
| 0 | 0 | 0.98 | 90% | 37.60 | 38.10 | $70.00 | 0.10 | 0.30 | 86% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 76% | 32.60 | 33.10 | $75.00 | 0.00 | 0.55 | 78% | -0.03 | 1 | 2 |
| 0 | 0 | 0.95 | 72% | 27.80 | 28.30 | $80.00 | 0.05 | 0.90 | 74% | -0.05 | 10 | 10 |
| 0 | 0 | 0.93 | 65% | 23.00 | 23.50 | $85.00 | 0.45 | 0.70 | 64% | -0.07 | 4 | 27 |
| 0 | 0 | 0.90 | 59% | 18.30 | 18.80 | $90.00 | 0.75 | 1.00 | 58% | -0.10 | 10 | 14 |
| 14 | 4 | 0.85 | 54% | 14.70 | 15.20 | $94.00 | 1.15 | 1.40 | 54% | -0.15 | 0 | 0 |
| 0 | 0 | 0.83 | 53% | 13.80 | 14.40 | $95.00 | 1.25 | 1.55 | 53% | -0.16 | 0 | 0 |
| 0 | 0 | 0.82 | 52% | 13.00 | 13.50 | $96.00 | 1.40 | 1.70 | 52% | -0.18 | 3 | 3 |
| 0 | 0 | 0.80 | 52% | 12.10 | 12.70 | $97.00 | 1.55 | 1.85 | 51% | -0.20 | 0 | 0 |
| 0 | 0 | 0.78 | 50% | 11.30 | 11.80 | $98.00 | 1.75 | 2.05 | 51% | -0.22 | 1 | 1 |
| 0 | 0 | 0.76 | 49% | 10.50 | 11.00 | $99.00 | 1.95 | 2.25 | 49% | -0.24 | 1 | 1 |
| 55 | 5 | 0.74 | 49% | 9.80 | 10.30 | $100.00 | 2.15 | 2.45 | 48% | -0.26 | 2 | 3 |
| 0 | 0 | 0.72 | 48% | 9.00 | 9.50 | $101.00 | 2.40 | 2.70 | 48% | -0.28 | 0 | 0 |
| 0 | 0 | 0.69 | 48% | 8.30 | 8.80 | $102.00 | 2.65 | 3.00 | 47% | -0.31 | 0 | 0 |
| 0 | 0 | 0.66 | 47% | 7.60 | 8.10 | $103.00 | 2.95 | 3.30 | 47% | -0.34 | 0 | 0 |
| 0 | 0 | 0.64 | 46% | 6.90 | 7.40 | $104.00 | 3.20 | 3.60 | 45% | -0.36 | 0 | 0 |
| 2 | 2 | 0.61 | 45% | 6.30 | 6.70 | $105.00 | 3.60 | 4.00 | 45% | -0.39 | 0 | 0 |
| 0 | 0 | 0.58 | 45% | 5.70 | 6.10 | $106.00 | 4.00 | 4.40 | 44% | -0.43 | 0 | 0 |
| 0 | 0 | 0.55 | 44% | 5.10 | 5.50 | $107.00 | 4.40 | 4.80 | 44% | -0.46 | 0 | 0 |
| 0 | 0 | 0.51 | 44% | 4.60 | 5.00 | $108.00 | 4.90 | 5.30 | 44% | -0.49 | 0 | 0 |
| 0 | 2 | 0.48 | 43% | 4.10 | 4.50 | $109.00 | 5.40 | 5.80 | 43% | -0.52 | 0 | 0 |
| 13 | 5 | 0.45 | 43% | 3.70 | 4.00 | $110.00 | 5.90 | 6.30 | 42% | -0.56 | 0 | 0 |
| 0 | 0 | 0.41 | 43% | 3.20 | 3.60 | $111.00 | 6.50 | 6.90 | 42% | -0.59 | 0 | 0 |
| 3 | 1 | 0.38 | 43% | 2.85 | 3.20 | $112.00 | 7.10 | 7.60 | 43% | -0.62 | 0 | 0 |
| 5 | 5 | 0.35 | 42% | 2.50 | 2.80 | $113.00 | 7.70 | 8.20 | 42% | -0.65 | 0 | 0 |
| 0 | 0 | 0.32 | 41% | 2.15 | 2.50 | $114.00 | 8.40 | 8.80 | 41% | -0.69 | 0 | 0 |
| 15 | 3 | 0.29 | 41% | 1.85 | 2.25 | $115.00 | 9.10 | 9.60 | 41% | -0.72 | 0 | 0 |
| 0 | 1 | 0.26 | 42% | 1.65 | 1.95 | $116.00 | 9.90 | 10.40 | 42% | -0.74 | 0 | 0 |
| 8 | 14 | 0.17 | 42% | 0.95 | 1.15 | $120.00 | 13.10 | 13.60 | 41% | -0.84 | 0 | 0 |
| 2 | 1 | 0.10 | 42% | 0.45 | 0.60 | $125.00 | 17.70 | 18.10 | 42% | -0.91 | 0 | 0 |
| 0 | 2 | 0.05 | 43% | 0.20 | 0.35 | $130.00 | 22.40 | 22.90 | 42% | -0.97 | 0 | 0 |