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.
PURR 13.53
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.
100 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 9 | 0.98 | 1351% | 10.80 | 12.80 | $2.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 6 | 0.98 | 978% | 10.80 | 11.50 | $2.50 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 12 | 0.97 | 1155% | 10.00 | 11.80 | $3.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 9 | 0.98 | 785% | 9.70 | 10.60 | $3.50 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 5 | 0.96 | 859% | 9.10 | 10.50 | $4.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 9 | 0.96 | 819% | 8.70 | 10.00 | $4.50 | 0.00 | 0.05 | 729% | -0.03 | 0 | 0 |
| 0 | 4 | 0.96 | 679% | 8.30 | 9.20 | $5.00 | 0.00 | 0.05 | 566% | -0.03 | 2 | 4 |
| 0 | 4 | 0.95 | 653% | 7.60 | 9.00 | $5.50 | 0.00 | 0.15 | 590% | -0.04 | 0 | 0 |
| 0 | 4 | 0.95 | 567% | 7.00 | 8.50 | $6.00 | 0.00 | 0.10 | 554% | -0.05 | 0 | 0 |
| 0 | 5 | 0.95 | 489% | 6.20 | 8.20 | $6.50 | 0.00 | 0.55 | 506% | -0.05 | 2 | 3 |
| 74 | 1 | 0.94 | 473% | 6.20 | 7.30 | $7.00 | 0.00 | 0.10 | 668% | -0.10 | 10 | 218 |
| 17 | 1 | 0.93 | 459% | 5.70 | 6.90 | $7.50 | 0.00 | 0.55 | 408% | -0.06 | 50 | 40 |
| 5 | 1 | 0.96 | 300% | 5.00 | 6.20 | $8.00 | 0.00 | 0.20 | 383% | -0.07 | 8 | 26 |
| 60 | 3 | 0.91 | 383% | 4.70 | 5.90 | $8.50 | 0.00 | 0.30 | 310% | -0.06 | 1 | 437 |
| 29 | 3 | 0.84 | 541% | 4.30 | 6.50 | $9.00 | 0.00 | 0.50 | 326% | -0.09 | 12 | 111 |
| 28 | 2 | 0.84 | 454% | 3.70 | 5.80 | $9.50 | 0.00 | 0.05 | 353% | -0.13 | 1 | 31 |
| 158 | 40 | 0.88 | 276% | 3.40 | 4.20 | $10.00 | 0.00 | 0.05 | 207% | -0.07 | 10 | 342 |
| 10 | 1 | 0.85 | 272% | 2.80 | 4.00 | $10.50 | 0.00 | 0.05 | 168% | -0.06 | 10 | 312 |
| 145 | 1 | 0.87 | 189% | 2.45 | 3.00 | $11.00 | 0.00 | 0.10 | 165% | -0.10 | 24 | 1,198 |
| 6,322 | 37 | 0.85 | 159% | 1.95 | 2.50 | $11.50 | 0.00 | 0.10 | 119% | -0.09 | 37 | 164 |
| 5,163 | 360 | 0.81 | 138% | 1.50 | 2.00 | $12.00 | 0.05 | 0.15 | 105% | -0.13 | 62 | 154 |
| 235 | 124 | 0.75 | 124% | 1.15 | 1.50 | $12.50 | 0.10 | 0.25 | 98% | -0.21 | 225 | 826 |
| 1,772 | 1,708 | 0.66 | 106% | 0.80 | 1.00 | $13.00 | 0.30 | 0.35 | 98% | -0.33 | 407 | 794 |
| 1,095 | 1,712 | 0.53 | 120% | 0.55 | 0.85 | $13.50 | 0.55 | 0.65 | 108% | -0.47 | 1,236 | 171 |
| 1,597 | 2,519 | 0.42 | 116% | 0.40 | 0.55 | $14.00 | 0.85 | 0.95 | 109% | -0.59 | 613 | 1,213 |
| 355 | 1,132 | 0.31 | 117% | 0.25 | 0.40 | $14.50 | 1.00 | 1.40 | 100% | -0.73 | 29 | 30 |
| 1,992 | 4,748 | 0.23 | 122% | 0.20 | 0.25 | $15.00 | 1.30 | 1.80 | 85% | -0.87 | 1 | 2 |
| 694 | 495 | 0.17 | 124% | 0.10 | 0.20 | $15.50 | 1.70 | 2.25 | 59% | -0.99 | 0 | 0 |
| 294 | 417 | 0.12 | 125% | 0.05 | 0.15 | $16.00 | 2.10 | 2.70 | - | - | 12 | 2 |
| 17 | 5 | 0.11 | 141% | 0.00 | 0.15 | $16.50 | 2.55 | 3.20 | - | - | 2 | 1 |
| 1,949 | 86 | 0.08 | 148% | 0.05 | 0.10 | $17.00 | 3.00 | 3.80 | - | - | 4 | 1 |
| 103 | 2 | 0.09 | 171% | 0.00 | 0.15 | $17.50 | 2.60 | 4.40 | - | - | 2 | 1 |
| 56 | 40 | 0.07 | 173% | 0.00 | 0.20 | $18.00 | 3.10 | 4.80 | - | - | 8 | 4 |
| 2 | 1 | 0.08 | 200% | 0.00 | 0.30 | $18.50 | 3.00 | 5.50 | - | - | 2 | 1 |
| 4 | 1 | 0.17 | 295% | 0.00 | 0.10 | $19.00 | 5.00 | 5.70 | - | - | 2 | 5 |
| 14 | 14 | - | - | 0.00 | 0.10 | $19.50 | 5.40 | 6.40 | - | - | 1 | 4 |
| 212 | 1 | 0.06 | 219% | 0.00 | 0.10 | $20.00 | 5.20 | 6.80 | - | - | 1 | 2 |
| 3 | 1 | - | - | 0.00 | 0.10 | $20.50 | 5.70 | 7.40 | - | - | 1 | 2 |
| 4 | 4 | 0.16 | 353% | 0.00 | 0.30 | $21.00 | 6.30 | 7.80 | - | - | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 0.50 | $21.50 | 5.80 | 8.60 | - | - | 0 | 0 |
| 73 | 10 | 0.16 | 383% | 0.00 | 0.50 | $22.00 | 6.30 | 9.20 | - | - | 7 | 4 |
| 0 | 0 | - | - | 0.00 | 0.50 | $22.50 | 6.80 | 9.80 | - | - | 1 | 3 |
| 0 | 0 | 0.17 | 420% | 0.00 | 5.00 | $23.00 | 8.20 | 9.80 | - | - | 1 | 1 |
| 0 | 0 | - | - | 0.00 | 5.00 | $23.50 | 8.40 | 10.40 | - | - | 1 | 2 |
| 0 | 0 | 0.15 | 425% | 0.00 | 0.30 | $24.00 | 9.30 | 10.90 | - | - | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 0.50 | $24.50 | 9.50 | 11.30 | - | - | 1 | 4 |
| 0 | 0 | 0.14 | 444% | 0.00 | 5.00 | $25.00 | 10.00 | 11.60 | - | - | 1 | 0 |
| 0 | 0 | 0.14 | 463% | 0.00 | 0.50 | $26.00 | 11.30 | 13.00 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 410% | 0.00 | 0.40 | $27.00 | 12.20 | 14.00 | - | - | 1 | 0 |
| 1 | 1 | - | - | 0.00 | 0.05 | $28.00 | 13.10 | 15.10 | - | - | 1 | 0 |