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
PTIR 20.27
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.
78 contracts
57 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 18.60 | 19.70 | $1.00 | 0.00 | 1.25 | - | - | 2 | 1 |
| 2 | 5 | - | - | 17.60 | 18.70 | $2.00 | 0.00 | 4.50 | - | - | 0 | 0 |
| 0 | 2 | - | - | 16.60 | 17.70 | $3.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 2 | - | - | 15.60 | 16.70 | $4.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 20 | 10 | - | - | 14.60 | 15.70 | $5.00 | 0.00 | 5.00 | 391% | -0.03 | 1 | 21 |
| 0 | 0 | - | - | 13.60 | 14.70 | $6.00 | 0.00 | 0.95 | 353% | -0.04 | 1 | 16 |
| 22 | 20 | - | - | 12.60 | 13.70 | $7.00 | 0.00 | 5.00 | 287% | -0.04 | 6 | 90 |
| 0 | 1 | - | - | 11.60 | 12.70 | $8.00 | 0.00 | 0.45 | 276% | -0.05 | 2 | 30 |
| 19 | 1 | - | - | 10.60 | 11.70 | $9.00 | 0.00 | 0.45 | 217% | -0.04 | 2 | 75 |
| 77 | 4 | - | - | 9.60 | 10.70 | $10.00 | 0.00 | 0.20 | 156% | -0.03 | 6 | 173 |
| 62 | 1 | - | - | 8.70 | 9.80 | $11.00 | 0.00 | 0.10 | 161% | -0.05 | 1 | 147 |
| 115 | 6 | - | - | 7.70 | 8.80 | $12.00 | 0.00 | 0.35 | 120% | -0.03 | 1 | 98 |
| 83 | 2 | - | - | 6.70 | 7.80 | $13.00 | 0.05 | 0.15 | 104% | -0.04 | 5 | 62 |
| 603 | 1 | 0.95 | 94% | 5.80 | 6.90 | $14.00 | 0.10 | 0.20 | 99% | -0.06 | 238 | 200 |
| 449 | 5 | 0.91 | 92% | 4.90 | 6.00 | $15.00 | 0.25 | 0.35 | 102% | -0.10 | 19 | 357 |
| 249 | 21 | 0.86 | 91% | 4.10 | 5.10 | $16.00 | 0.40 | 0.50 | 97% | -0.15 | 68 | 277 |
| 416 | 8 | 0.80 | 93% | 3.30 | 4.40 | $17.00 | 0.60 | 0.70 | 95% | -0.20 | 22 | 99 |
| 215 | 49 | 0.72 | 93% | 2.65 | 3.70 | $18.00 | 0.85 | 1.05 | 92% | -0.27 | 16 | 203 |
| 380 | 23 | 0.65 | 90% | 2.05 | 3.00 | $19.00 | 1.30 | 1.50 | 95% | -0.35 | 6 | 260 |
| 2,049 | 305 | 0.56 | 91% | 2.00 | 2.05 | $20.00 | 1.45 | 2.15 | 91% | -0.43 | 17 | 166 |
| 543 | 44 | 0.48 | 86% | 1.35 | 1.65 | $21.00 | 2.00 | 2.55 | 86% | -0.52 | 30 | 37 |
| 519 | 117 | 0.38 | 81% | 0.75 | 1.30 | $22.00 | 2.85 | 3.40 | 97% | -0.58 | 2 | 31 |
| 391 | 167 | 0.33 | 89% | 0.85 | 1.00 | $23.00 | 3.10 | 4.10 | 84% | -0.68 | 1 | 9 |
| 185 | 125 | 0.27 | 90% | 0.65 | 0.75 | $24.00 | 4.00 | 5.00 | 92% | -0.72 | 1 | 2 |
| 534 | 179 | 0.22 | 92% | 0.55 | 0.60 | $25.00 | 4.80 | 5.90 | 93% | -0.77 | 1 | 3 |
| 244 | 123 | 0.17 | 91% | 0.30 | 0.50 | $26.00 | 5.70 | 6.70 | 93% | -0.82 | 1 | 3 |
| 56 | 51 | 0.13 | 91% | 0.20 | 0.40 | $27.00 | 6.60 | 7.60 | 94% | -0.85 | 1 | 3 |
| 106 | 1 | 0.09 | 86% | 0.05 | 0.30 | $28.00 | 7.50 | 8.60 | 97% | -0.87 | 2 | 3 |
| 1,062 | 475 | 0.08 | 90% | 0.05 | 0.25 | $29.00 | 8.50 | 9.50 | 100% | -0.89 | 4 | 4 |
| 159 | 1 | 0.07 | 96% | 0.05 | 0.25 | $30.00 | 9.40 | 10.50 | 102% | -0.91 | 5 | 5 |
| 3 | 2 | 0.13 | 125% | 0.00 | 5.00 | $31.00 | 10.40 | 11.50 | 108% | -0.91 | 0 | 0 |
| 7 | 5 | 0.13 | 136% | 0.00 | 0.50 | $32.00 | 11.40 | 12.50 | 114% | -0.92 | 1 | 0 |
| 20 | 1 | 0.13 | 142% | 0.00 | 0.50 | $33.00 | 12.30 | 13.40 | 105% | -0.95 | 35 | 18 |
| 12 | 7 | 0.07 | 121% | 0.00 | 0.50 | $34.00 | 13.30 | 14.40 | 110% | -0.95 | 0 | 0 |
| 98 | 1 | 0.06 | 122% | 0.00 | 2.60 | $35.00 | 14.30 | 15.40 | 116% | -0.95 | 35 | 1 |
| 5 | 4 | 0.12 | 161% | 0.00 | 0.45 | $36.00 | 15.30 | 16.40 | 121% | -0.95 | 1 | 0 |
| 17 | 17 | 0.12 | 165% | 0.00 | 0.45 | $37.00 | 16.30 | 17.40 | 126% | -0.95 | 0 | 0 |
| 0 | 0 | 0.11 | 170% | 0.00 | 0.45 | $38.00 | 17.30 | 18.40 | 130% | -0.95 | 0 | 0 |
| 1 | 1 | 0.10 | 168% | 0.00 | 0.45 | $39.00 | 18.30 | 19.40 | 135% | -0.95 | 0 | 0 |