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
RACE 416.13
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.
130 contracts
86 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 190% | 174.00 | 178.50 | $240.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 176% | 164.00 | 168.50 | $250.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 168% | 159.00 | 163.50 | $255.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 162% | 154.00 | 158.50 | $260.00 | 0.00 | 2.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 155% | 149.00 | 153.50 | $265.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 148% | 144.00 | 148.50 | $270.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 142% | 139.00 | 143.50 | $275.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 135% | 134.00 | 138.50 | $280.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 129% | 129.00 | 133.50 | $285.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 147% | 124.00 | 128.80 | $290.00 | 0.00 | 20.00 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 160% | 119.60 | 123.80 | $295.00 | 0.00 | 20.00 | 177% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 135% | 114.00 | 118.80 | $300.00 | 0.00 | 10.20 | 169% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 157% | 109.80 | 114.00 | $305.00 | 0.00 | 10.20 | 161% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 158% | 105.30 | 109.10 | $310.00 | 0.00 | 2.50 | 155% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 131% | 99.80 | 103.50 | $315.00 | 0.00 | 10.20 | 146% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 122% | 94.70 | 98.50 | $320.00 | 0.00 | 10.20 | 139% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 110% | 89.50 | 93.50 | $325.00 | 0.00 | 10.20 | 132% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 107% | 84.50 | 88.60 | $330.00 | 0.00 | 10.20 | 125% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 115% | 79.80 | 84.00 | $335.00 | 0.00 | 1.65 | 118% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 90% | 74.30 | 78.60 | $340.00 | 0.00 | 5.00 | 111% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 99% | 69.60 | 74.00 | $345.00 | 0.00 | 2.65 | 131% | -0.08 | 0 | 0 |
| 0 | 0 | 0.97 | 91% | 64.50 | 69.00 | $350.00 | 0.00 | 2.65 | 119% | -0.08 | 0 | 0 |
| 0 | 0 | 0.98 | 77% | 59.50 | 63.60 | $355.00 | 0.00 | 2.80 | 120% | -0.09 | 8 | 8 |
| 3 | 6 | 0.94 | 90% | 55.90 | 58.60 | $360.00 | 0.00 | 2.05 | 112% | -0.10 | 0 | 0 |
| 0 | 0 | 0.94 | 83% | 50.90 | 53.60 | $365.00 | 0.00 | 3.50 | 63% | -0.02 | 15 | 15 |
| 7 | 2 | 0.94 | 75% | 45.80 | 48.60 | $370.00 | 0.00 | 5.00 | 97% | -0.12 | 0 | 0 |
| 1 | 2 | 0.95 | 60% | 40.00 | 43.60 | $375.00 | 0.00 | 2.70 | 70% | -0.07 | 0 | 0 |
| 0 | 0 | 0.95 | 53% | 34.90 | 38.60 | $380.00 | 0.00 | 3.00 | 50% | -0.04 | 6 | 7 |
| 0 | 0 | 0.91 | 60% | 33.50 | 36.30 | $382.50 | 0.00 | 5.00 | 76% | -0.14 | 0 | 0 |
| 9 | 3 | 0.91 | 56% | 31.00 | 33.70 | $385.00 | 0.00 | 0.75 | 69% | -0.14 | 1 | 10 |
| 0 | 0 | 0.90 | 53% | 28.50 | 31.20 | $387.50 | 0.05 | 0.40 | 38% | -0.03 | 16 | 2 |
| 0 | 0 | 0.89 | 50% | 26.10 | 28.80 | $390.00 | 0.00 | 0.45 | 35% | -0.04 | 19 | 12 |
| 0 | 0 | 0.89 | 46% | 23.40 | 26.40 | $392.50 | 0.00 | 2.40 | 42% | -0.09 | 5 | 5 |
| 0 | 0 | 0.87 | 45% | 21.20 | 24.00 | $395.00 | 0.10 | 0.85 | 34% | -0.07 | 2 | 4 |
| 0 | 0 | 0.86 | 42% | 18.70 | 21.60 | $397.50 | 0.05 | 0.80 | 30% | -0.07 | 6 | 6 |
| 1 | 1 | 0.83 | 40% | 16.50 | 19.30 | $400.00 | 0.25 | 1.80 | 34% | -0.13 | 1 | 11 |
| 0 | 0 | 0.82 | 35% | 13.20 | 17.40 | $402.50 | 0.60 | 1.40 | 30% | -0.14 | 1 | 1 |
| 0 | 0 | 0.78 | 34% | 11.20 | 15.10 | $405.00 | 1.00 | 1.70 | 29% | -0.19 | 1 | 2 |
| 0 | 0 | 0.74 | 32% | 9.20 | 13.10 | $407.50 | 0.45 | 2.15 | 25% | -0.21 | 1 | 1 |
| 2 | 2 | 0.67 | 35% | 8.20 | 11.20 | $410.00 | 1.75 | 2.80 | 27% | -0.29 | 1 | 1 |
| 1 | 1 | 0.61 | 33% | 6.20 | 9.50 | $412.50 | 1.70 | 4.20 | 26% | -0.37 | 0 | 0 |
| 13 | 32 | 0.54 | 32% | 5.10 | 7.50 | $415.00 | 3.30 | 4.90 | 26% | -0.45 | 1 | 2 |
| 0 | 1 | 0.47 | 32% | 3.30 | 7.00 | $417.50 | 3.50 | 6.30 | 24% | -0.54 | 0 | 0 |
| 1 | 2 | 0.40 | 31% | 3.00 | 4.80 | $420.00 | 5.70 | 7.40 | 25% | -0.63 | 3 | 3 |
| 5 | 4 | 0.33 | 30% | 1.80 | 3.80 | $422.50 | 6.80 | 9.70 | 25% | -0.71 | 0 | 0 |
| 10 | 7 | 0.27 | 31% | 1.70 | 2.95 | $425.00 | 8.20 | 11.90 | 24% | -0.79 | 2 | 2 |
| 0 | 16 | 0.22 | 32% | 0.80 | 2.80 | $427.50 | 10.40 | 13.10 | 20% | -0.89 | 0 | 0 |
| 4 | 17 | 0.15 | 30% | 0.65 | 1.45 | $430.00 | 12.20 | 15.30 | - | - | 2 | 3 |
| 0 | 0 | 0.12 | 31% | 0.25 | 1.40 | $432.50 | 14.50 | 17.50 | - | - | 0 | 0 |
| 6 | 16 | 0.09 | 30% | 0.30 | 0.80 | $435.00 | 17.00 | 19.70 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 34% | 0.25 | 1.00 | $437.50 | 19.30 | 22.40 | - | - | 0 | 0 |
| 9 | 3 | 0.05 | 32% | 0.15 | 0.45 | $440.00 | 21.80 | 24.60 | - | - | 1 | 2 |
| 1 | 1 | 0.12 | 51% | 0.05 | 2.50 | $445.00 | 26.70 | 29.40 | - | - | 0 | 0 |
| 2 | 1 | 0.09 | 54% | 0.00 | 2.25 | $450.00 | 31.50 | 34.40 | - | - | 0 | 0 |
| 1 | 1 | 0.12 | 70% | 0.00 | 4.20 | $455.00 | 36.70 | 40.60 | - | - | 0 | 0 |
| 1 | 1 | 0.14 | 83% | 0.00 | 1.80 | $460.00 | 41.70 | 45.60 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 89% | 0.00 | 2.70 | $465.00 | 46.70 | 50.60 | - | - | 0 | 0 |
| 5 | 5 | 0.12 | 95% | 0.00 | 2.30 | $470.00 | 51.70 | 55.60 | - | - | 0 | 0 |
| 5 | 5 | 0.05 | 72% | 0.00 | 4.70 | $475.00 | 56.70 | 60.70 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 82% | 0.00 | 5.00 | $480.00 | 61.70 | 65.60 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 87% | 0.00 | 2.65 | $485.00 | 66.70 | 70.60 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 90% | 0.00 | 2.85 | $490.00 | 71.70 | 75.60 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 95% | 0.00 | 2.65 | $495.00 | 76.50 | 80.40 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 100% | 0.00 | 1.65 | $500.00 | 81.70 | 85.70 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 108% | 0.00 | 5.00 | $510.00 | 91.70 | 95.60 | - | - | 0 | 0 |