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
QBTS 17.68
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
54 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 6 | - | - | 7.85 | 9.10 | $9.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 2 | 6 | - | - | 6.95 | 8.10 | $10.00 | 0.00 | 0.01 | 265% | -0.01 | 1 | 258 |
| 0 | 110 | - | - | 6.15 | 7.15 | $11.00 | 0.00 | 0.95 | 400% | -0.09 | 10 | 10 |
| 0 | 114 | 0.99 | 187% | 4.90 | 7.50 | $11.50 | 0.00 | 0.15 | - | - | 0 | 0 |
| 5 | 1 | 0.91 | 304% | 4.95 | 6.95 | $12.00 | 0.00 | 0.14 | 201% | -0.03 | 2 | 2 |
| 0 | 2 | 0.92 | 262% | 4.45 | 6.35 | $12.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 7 | 504 | 0.99 | 137% | 4.30 | 5.10 | $13.00 | 0.00 | 0.01 | 161% | -0.03 | 1 | 20 |
| 1 | 1 | 0.92 | 191% | 3.95 | 4.70 | $13.50 | 0.00 | 0.30 | 260% | -0.13 | 1 | 470 |
| 12 | 5 | - | - | 2.96 | 4.20 | $14.00 | 0.00 | 0.15 | 115% | -0.02 | 1 | 209 |
| 44 | 1 | - | - | 2.35 | 3.65 | $14.50 | 0.00 | 0.20 | 243% | -0.18 | 6 | 617 |
| 77 | 31 | 0.88 | 144% | 2.38 | 3.35 | $15.00 | 0.01 | 0.02 | 82% | -0.02 | 68 | 714 |
| 67 | 9 | 0.87 | 119% | 1.99 | 2.71 | $15.50 | 0.02 | 0.07 | 85% | -0.06 | 48 | 521 |
| 306 | 123 | 0.86 | 90% | 1.58 | 2.04 | $16.00 | 0.05 | 0.07 | 72% | -0.09 | 125 | 781 |
| 414 | 137 | 0.77 | 94% | 1.27 | 1.60 | $16.50 | 0.12 | 0.13 | 70% | -0.17 | 1,126 | 645 |
| 982 | 317 | 0.71 | 73% | 0.89 | 1.02 | $17.00 | 0.23 | 0.26 | 70% | -0.28 | 966 | 3,114 |
| 729 | 2,096 | 0.57 | 74% | 0.60 | 0.71 | $17.50 | 0.41 | 0.47 | 70% | -0.43 | 708 | 274 |
| 2,172 | 2,972 | 0.43 | 73% | 0.41 | 0.43 | $18.00 | 0.67 | 0.75 | 71% | -0.58 | 144 | 271 |
| 1,063 | 1,797 | 0.30 | 74% | 0.24 | 0.28 | $18.50 | 1.03 | 1.13 | 76% | -0.70 | 18 | 62 |
| 1,875 | 1,776 | 0.20 | 77% | 0.15 | 0.17 | $19.00 | 1.38 | 1.53 | 73% | -0.81 | 75 | 188 |
| 382 | 791 | 0.13 | 80% | 0.08 | 0.12 | $19.50 | 1.84 | 2.22 | 104% | -0.80 | 19 | 51 |
| 1,896 | 1,172 | 0.09 | 84% | 0.06 | 0.07 | $20.00 | 2.14 | 2.87 | 115% | -0.83 | 34 | 234 |
| 274 | 154 | 0.06 | 86% | 0.03 | 0.05 | $20.50 | 2.72 | 3.10 | 106% | -0.90 | 7 | 174 |
| 2,872 | 252 | 0.04 | 92% | 0.02 | 0.04 | $21.00 | 3.10 | 4.25 | 177% | -0.79 | 3 | 55 |
| 213 | 61 | 0.03 | 100% | 0.02 | 0.03 | $21.50 | 3.40 | 4.25 | 86% | -0.99 | 3 | 75 |
| 484 | 37 | 0.02 | 100% | 0.00 | 0.02 | $22.00 | 3.80 | 4.85 | 95% | -0.99 | 3 | 18 |
| 56 | 5 | 0.03 | 122% | 0.01 | 0.05 | $22.50 | 4.50 | 5.15 | 104% | -0.99 | 1 | 10 |
| 286 | 12 | 0.02 | 121% | 0.00 | 0.03 | $23.00 | 4.35 | 6.10 | - | - | 21 | 24 |
| 70 | 4 | 0.04 | 147% | 0.00 | 0.15 | $23.50 | 5.55 | 6.15 | 144% | -0.97 | 4 | 2 |
| 374 | 58 | 0.02 | 133% | 0.00 | 0.02 | $24.00 | 5.85 | 6.70 | - | - | 3 | 8 |
| 90 | 16 | 0.13 | 240% | 0.00 | 0.05 | $24.50 | 6.35 | 6.95 | - | - | 3 | 5 |
| 324 | 511 | 0.03 | 162% | 0.00 | 5.00 | $25.00 | 6.40 | 7.70 | - | - | 2 | 1 |
| 87 | 11 | 0.04 | 187% | 0.00 | 0.07 | $25.50 | 7.55 | 8.80 | 286% | -0.85 | 2 | 5 |
| 1,564 | 2 | 0.06 | 219% | 0.00 | 5.00 | $26.00 | 7.90 | 9.30 | 277% | -0.88 | 1 | 4 |
| 133 | 1 | 0.03 | 193% | 0.00 | 0.08 | $26.50 | 8.45 | 9.05 | - | - | 3 | 3 |
| 26 | 2 | 0.03 | 195% | 0.00 | 0.10 | $27.00 | 8.80 | 9.65 | - | - | 1 | 4 |
| 35 | 2 | 0.04 | 239% | 0.00 | 0.30 | $28.00 | 9.70 | 10.75 | - | - | 2 | 5 |
| 152 | 1 | 0.13 | 354% | 0.00 | 0.30 | $29.00 | 10.90 | 11.65 | - | - | 4 | 1 |
| 63 | 12 | 0.08 | 320% | 0.00 | 0.04 | $30.00 | 11.85 | 12.40 | - | - | 3 | 2 |
| 49 | 1 | 0.06 | 369% | 0.00 | 0.21 | $35.00 | 16.50 | 18.00 | - | - | 8 | 2 |