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
RBC 492.56
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.
96 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 51% | 161.00 | 165.90 | $330.00 | 0.00 | 5.00 | 80% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 67% | 151.50 | 156.30 | $340.00 | 0.00 | 5.00 | 74% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 57% | 141.50 | 145.90 | $350.00 | 0.00 | 5.00 | 72% | -0.03 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 131.00 | 135.90 | $360.00 | 0.00 | 5.00 | 65% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 54% | 122.00 | 126.00 | $370.00 | 0.00 | 5.00 | 58% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 46% | 111.50 | 116.10 | $380.00 | 0.00 | 5.00 | 55% | -0.03 | 0 | 0 |
| 1 | 1 | 0.98 | 44% | 101.50 | 106.40 | $390.00 | 0.00 | 5.00 | 51% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 41% | 91.60 | 96.50 | $400.00 | 0.00 | 5.00 | 46% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 43% | 82.50 | 86.80 | $410.00 | 0.00 | 15.00 | 41% | -0.04 | 22 | 4 |
| 0 | 0 | 0.95 | 39% | 72.50 | 77.10 | $420.00 | 0.00 | 5.00 | 48% | -0.09 | 28 | 7 |
| 1 | 1 | 0.93 | 37% | 63.00 | 67.50 | $430.00 | 0.00 | 5.00 | 34% | -0.05 | 0 | 0 |
| 0 | 0 | 0.89 | 38% | 55.00 | 57.90 | $440.00 | 0.75 | 2.25 | 32% | -0.08 | 1 | 1 |
| 0 | 0 | 0.85 | 36% | 46.00 | 49.00 | $450.00 | 1.00 | 5.20 | 34% | -0.13 | 1 | 4 |
| 0 | 0 | 0.80 | 34% | 37.50 | 40.50 | $460.00 | 2.50 | 6.90 | 33% | -0.19 | 1 | 4 |
| 0 | 0 | 0.74 | 32% | 29.00 | 32.50 | $470.00 | 5.00 | 9.00 | 32% | -0.27 | 1 | 3 |
| 0 | 0 | 0.65 | 31% | 21.50 | 26.00 | $480.00 | 8.00 | 12.40 | 32% | -0.35 | 2 | 2 |
| 1 | 1 | 0.55 | 31% | 16.00 | 19.50 | $490.00 | 12.00 | 15.70 | 30% | -0.45 | 11 | 11 |
| 1 | 1 | 0.45 | 30% | 10.70 | 14.50 | $500.00 | 16.60 | 21.40 | 30% | -0.55 | 3 | 3 |
| 1 | 2 | 0.35 | 30% | 6.70 | 11.00 | $510.00 | 22.60 | 27.20 | 29% | -0.66 | 0 | 0 |
| 1 | 1 | 0.27 | 31% | 4.50 | 8.20 | $520.00 | 30.00 | 34.50 | 30% | -0.75 | 0 | 0 |
| 11 | 1 | 0.19 | 30% | 2.15 | 6.00 | $530.00 | 38.00 | 42.50 | 29% | -0.82 | 0 | 0 |
| 0 | 0 | 0.15 | 32% | 1.10 | 5.00 | $540.00 | 46.60 | 51.00 | 29% | -0.89 | 0 | 0 |
| 0 | 0 | 0.12 | 34% | 0.10 | 5.00 | $550.00 | 55.80 | 60.50 | 30% | -0.93 | 1 | 20 |
| 0 | 0 | 0.08 | 34% | 0.00 | 5.00 | $560.00 | 65.50 | 70.00 | 30% | -0.96 | 0 | 0 |
| 1 | 2 | 0.05 | 33% | 0.00 | 5.00 | $570.00 | 75.10 | 80.00 | 31% | -0.98 | 1 | 0 |
| 0 | 0 | 0.05 | 36% | 0.00 | 5.00 | $580.00 | 85.40 | 89.50 | 32% | -0.99 | 0 | 0 |
| 0 | 0 | 0.05 | 41% | 0.00 | 5.00 | $590.00 | 95.20 | 100.00 | 38% | -0.98 | 0 | 0 |
| 1 | 1 | 0.06 | 45% | 0.00 | 5.00 | $600.00 | 105.10 | 110.00 | 40% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 45% | 0.00 | 5.00 | $610.00 | 115.10 | 120.00 | 43% | -0.98 | 2 | 0 |
| 5 | 1 | 0.03 | 47% | 0.00 | 5.00 | $620.00 | 125.10 | 130.00 | 46% | -0.98 | 1 | 0 |
| 0 | 0 | 0.04 | 52% | 0.00 | 15.00 | $630.00 | 135.10 | 140.00 | 48% | -0.99 | 0 | 0 |
| 0 | 0 | 0.07 | 65% | 0.00 | 15.00 | $640.00 | 145.10 | 150.00 | 51% | -0.99 | 0 | 0 |
| 1 | 4 | 0.07 | 67% | 0.00 | 5.00 | $650.00 | 155.10 | 160.00 | 53% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 63% | 0.00 | 5.00 | $660.00 | 165.10 | 170.00 | 56% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 62% | 0.00 | 5.00 | $670.00 | 175.10 | 180.00 | 58% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 64% | 0.00 | 5.00 | $680.00 | 185.10 | 190.00 | 60% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 65% | 0.00 | 5.00 | $690.00 | 195.10 | 200.00 | 63% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 66% | 0.00 | 5.00 | $700.00 | 205.30 | 209.50 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 73% | 0.00 | 15.00 | $720.00 | 225.10 | 230.00 | 69% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 74% | 0.00 | 15.00 | $740.00 | 245.10 | 250.00 | 74% | -0.99 | 3 | 0 |
| 0 | 0 | 0.03 | 81% | 0.00 | 15.00 | $760.00 | 265.10 | 270.00 | 78% | -0.99 | 1 | 0 |
| 0 | 0 | 0.03 | 89% | 0.00 | 15.00 | $780.00 | 285.30 | 290.00 | 84% | -0.99 | 1 | 0 |
| 0 | 0 | 0.02 | 87% | 0.00 | 15.00 | $800.00 | 305.10 | 310.00 | 86% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 90% | 0.00 | 15.00 | $820.00 | 325.10 | 330.00 | 90% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 96% | 0.00 | 15.00 | $840.00 | 345.10 | 350.00 | 94% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 101% | 0.00 | 15.00 | $860.00 | 365.10 | 370.00 | 98% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 106% | 0.00 | 15.00 | $880.00 | 385.10 | 390.00 | 101% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 105% | 0.00 | 15.00 | $900.00 | 405.10 | 410.00 | 105% | -0.99 | 0 | 0 |