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
QLD 96.38
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.
120 contracts
94 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 64.60 | 67.40 | $30.00 | 0.00 | 0.10 | 244% | -0.01 | 5 | 1 |
| 1 | 2 | - | - | 60.10 | 62.10 | $35.00 | 0.00 | 0.15 | 173% | -0.01 | 2 | 17 |
| 0 | 1 | - | - | 54.60 | 57.80 | $40.00 | 0.00 | 0.25 | 162% | -0.01 | 2 | 16 |
| 1 | 1 | - | - | 49.60 | 52.30 | $45.00 | 0.00 | 0.75 | 139% | -0.01 | 16 | 31 |
| 5 | 2 | - | - | 44.60 | 47.00 | $50.00 | 0.00 | 0.15 | 116% | -0.01 | 1 | 52 |
| 6 | 1 | - | - | 39.60 | 42.00 | $55.00 | 0.00 | 0.20 | 111% | -0.02 | 77 | 136 |
| 1 | 2 | - | - | 38.60 | 41.10 | $56.00 | 0.00 | 0.20 | 102% | -0.01 | 77 | 68 |
| 1 | 6 | - | - | 37.60 | 40.00 | $57.00 | 0.00 | 0.30 | 105% | -0.02 | 1 | 34 |
| 2 | 4 | 1.00 | 0% | 36.60 | 40.20 | $58.00 | 0.00 | 1.00 | 102% | -0.02 | 11 | 23 |
| 7 | 16 | - | - | 35.60 | 38.80 | $59.00 | 0.00 | 0.75 | 103% | -0.02 | 1 | 33 |
| 16 | 20 | - | - | 34.70 | 37.40 | $60.00 | 0.00 | 0.10 | 83% | -0.01 | 1 | 81 |
| 1 | 4 | - | - | 33.70 | 36.10 | $61.00 | 0.00 | 0.10 | 93% | -0.02 | 1 | 10 |
| 30 | 30 | - | - | 32.70 | 35.20 | $62.00 | 0.00 | 0.20 | 83% | -0.02 | 12 | 166 |
| 6 | 6 | - | - | 31.70 | 34.00 | $63.00 | 0.00 | 0.15 | 89% | -0.02 | 10 | 25 |
| 220 | 1 | - | - | 30.70 | 33.90 | $64.00 | 0.00 | 0.75 | 80% | -0.02 | 2 | 15 |
| 23 | 1 | - | - | 29.70 | 32.50 | $65.00 | 0.05 | 0.15 | 73% | -0.01 | 3 | 64 |
| 20 | 20 | - | - | 28.70 | 31.30 | $66.00 | 0.00 | 0.15 | 73% | -0.02 | 3 | 14 |
| 9 | 5 | - | - | 27.70 | 30.20 | $67.00 | 0.00 | 0.15 | 70% | -0.02 | 2 | 15 |
| 89 | 2 | - | - | 26.70 | 29.30 | $68.00 | 0.05 | 0.25 | 70% | -0.02 | 5 | 36 |
| 4 | 2 | - | - | 25.80 | 28.30 | $69.00 | 0.00 | 0.40 | 68% | -0.02 | 5 | 28 |
| 33 | 1 | - | - | 24.80 | 27.70 | $70.00 | 0.10 | 0.20 | 65% | -0.02 | 21 | 131 |
| 22 | 12 | - | - | 23.80 | 26.50 | $71.00 | 0.15 | 0.20 | 64% | -0.03 | 13 | 11 |
| 48 | 1 | - | - | 22.80 | 25.30 | $72.00 | 0.05 | 0.25 | 61% | -0.02 | 14 | 17 |
| 21 | 40 | - | - | 21.80 | 24.40 | $73.00 | 0.10 | 0.30 | 60% | -0.03 | 15 | 19 |
| 22 | 2 | - | - | 20.90 | 23.30 | $74.00 | 0.00 | 0.35 | 69% | -0.06 | 8 | 13 |
| 59 | 5 | 0.95 | 61% | 21.50 | 22.30 | $75.00 | 0.20 | 0.30 | 58% | -0.04 | 11 | 131 |
| 16 | 2 | - | - | 18.90 | 21.70 | $76.00 | 0.25 | 0.35 | 57% | -0.05 | 2 | 28 |
| 34 | 11 | 1.00 | 0% | 18.00 | 20.90 | $77.00 | 0.15 | 0.35 | 53% | -0.04 | 13 | 68 |
| 14 | 2 | 1.00 | 0% | 17.00 | 20.10 | $78.00 | 0.30 | 0.40 | 55% | -0.06 | 82 | 19 |
| 154 | 1 | - | - | 16.00 | 18.70 | $79.00 | 0.15 | 0.45 | 50% | -0.05 | 34 | 64 |
| 74 | 2 | 0.96 | 42% | 15.10 | 18.40 | $80.00 | 0.40 | 0.45 | 51% | -0.07 | 38 | 158 |
| 5 | 3 | 1.00 | 0% | 14.10 | 16.70 | $81.00 | 0.40 | 0.65 | 51% | -0.08 | 38 | 34 |
| 28 | 1 | 0.97 | 35% | 13.70 | 15.70 | $82.00 | 0.45 | 0.55 | 48% | -0.08 | 68 | 264 |
| 1 | 1 | 0.98 | 30% | 12.20 | 15.10 | $83.00 | 0.55 | 0.65 | 47% | -0.10 | 32 | 103 |
| 12 | 1 | 0.90 | 44% | 12.10 | 14.20 | $84.00 | 0.50 | 0.80 | 46% | -0.11 | 25 | 28 |
| 186 | 6 | 0.93 | 34% | 11.10 | 12.60 | $85.00 | 0.60 | 0.80 | 44% | -0.12 | 120 | 244 |
| 33 | 2 | 0.93 | 31% | 9.50 | 12.20 | $86.00 | 0.60 | 0.90 | 42% | -0.13 | 65 | 27 |
| 224 | 1 | 0.88 | 37% | 9.00 | 11.40 | $87.00 | 0.85 | 1.05 | 42% | -0.16 | 11 | 16 |
| 100 | 4 | 0.84 | 37% | 8.70 | 10.10 | $88.00 | 1.00 | 1.10 | 41% | -0.18 | 26 | 199 |
| 25 | 1 | 0.86 | 31% | 6.90 | 9.50 | $89.00 | 1.05 | 1.45 | 41% | -0.20 | 10 | 21 |
| 194 | 42 | 0.77 | 39% | 7.70 | 8.30 | $90.00 | 1.10 | 1.55 | 38% | -0.22 | 24 | 126 |
| 61 | 210 | 0.75 | 37% | 6.40 | 7.80 | $91.00 | 1.50 | 1.90 | 39% | -0.26 | 32 | 19 |
| 121 | 297 | 0.71 | 38% | 5.90 | 7.10 | $92.00 | 1.75 | 2.50 | 41% | -0.31 | 5 | 27 |
| 49 | 36 | 0.67 | 38% | 5.40 | 6.30 | $93.00 | 2.00 | 2.75 | 40% | -0.34 | 3 | 5 |
| 102 | 33 | 0.64 | 35% | 4.70 | 5.20 | $94.00 | 2.35 | 2.60 | 36% | -0.37 | 6 | 9 |
| 367 | 151 | 0.59 | 35% | 4.10 | 4.60 | $95.00 | 2.70 | 3.10 | 36% | -0.41 | 3 | 2 |
| 128 | 77 | 0.55 | 34% | 3.50 | 4.00 | $96.00 | 3.00 | 3.50 | 35% | -0.46 | 24 | 1 |
| 87 | 2,863 | 0.50 | 33% | 2.95 | 3.40 | $97.00 | 3.50 | 3.90 | 34% | -0.50 | 7 | 4 |
| 340 | 45 | 0.45 | 33% | 2.65 | 2.85 | $98.00 | 4.00 | 5.20 | 38% | -0.54 | 9 | 2 |
| 47 | 20 | 0.41 | 35% | 2.00 | 3.00 | $99.00 | 4.50 | 5.80 | 37% | -0.58 | 1 | 6 |
| 377 | 468 | 0.36 | 33% | 1.85 | 2.00 | $100.00 | 4.90 | 6.20 | 35% | -0.64 | 14 | 6 |
| 186 | 341 | 0.18 | 33% | 0.70 | 0.85 | $105.00 | 8.90 | 11.10 | 44% | -0.75 | 2 | 5 |
| 41 | 21 | 0.08 | 35% | 0.20 | 0.40 | $110.00 | 13.00 | 15.00 | 40% | -0.89 | 45 | 0 |
| 59 | 5 | 0.03 | 35% | 0.00 | 0.30 | $115.00 | 17.60 | 20.50 | 50% | -0.90 | 0 | 0 |
| 19 | 1 | 0.03 | 45% | 0.00 | 0.10 | $120.00 | 22.20 | 25.40 | 52% | -0.95 | 0 | 0 |
| 8 | 2 | 0.04 | 56% | 0.00 | 0.30 | $125.00 | 27.30 | 30.40 | 61% | -0.95 | 0 | 0 |
| 33 | 30 | 0.05 | 65% | 0.00 | 1.00 | $130.00 | 32.30 | 35.40 | 68% | -0.95 | 0 | 0 |
| 2 | 1 | 0.05 | 75% | 0.00 | 0.45 | $135.00 | 37.30 | 40.40 | 75% | -0.95 | 0 | 0 |
| 14 | 2 | 0.05 | 81% | 0.00 | 0.70 | $140.00 | 42.30 | 45.40 | 82% | -0.96 | 0 | 0 |
| 2 | 1 | 0.05 | 88% | 0.00 | 0.25 | $145.00 | 47.30 | 50.40 | 88% | -0.96 | 0 | 0 |