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.
REPL 12.87
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.
102 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | - | - | 8.10 | 10.50 | $3.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 1 | 2 | 0.99 | 533% | 8.20 | 9.60 | $4.00 | 0.00 | 0.25 | 966% | -0.05 | 0 | 0 |
| 2 | 3 | - | - | 7.20 | 8.50 | $5.00 | 0.00 | 5.00 | 516% | -0.02 | 0 | 0 |
| 0 | 2 | 0.97 | 428% | 6.30 | 7.60 | $6.00 | 0.00 | 5.00 | 688% | -0.08 | 0 | 0 |
| 2 | 11 | 0.97 | 388% | 6.20 | 6.70 | $6.50 | 0.00 | 0.45 | 607% | -0.08 | 0 | 0 |
| 2 | 1 | 0.98 | 291% | 5.30 | 6.50 | $7.00 | 0.00 | 1.75 | 453% | -0.07 | 2 | 5 |
| 1 | 3 | - | - | 4.70 | 6.00 | $7.50 | 0.00 | 1.65 | 540% | -0.11 | 0 | 0 |
| 0 | 1 | 0.98 | 235% | 4.20 | 5.60 | $8.00 | 0.00 | 0.85 | 482% | -0.12 | 1 | 4 |
| 0 | 3 | 0.98 | 209% | 3.70 | 5.10 | $8.50 | 0.00 | 1.60 | 412% | -0.12 | 0 | 0 |
| 0 | 4 | 0.89 | 329% | 2.85 | 5.50 | $9.00 | 0.00 | 1.60 | 371% | -0.13 | 1 | 1 |
| 0 | 0 | 0.87 | 291% | 2.35 | 5.00 | $9.50 | 0.00 | 1.60 | 332% | -0.15 | 0 | 0 |
| 0 | 0 | 0.86 | 256% | 1.85 | 4.50 | $10.00 | 0.00 | 0.30 | 295% | -0.17 | 20 | 20 |
| 0 | 0 | 0.82 | 253% | 1.55 | 4.00 | $10.50 | 0.00 | 5.00 | 261% | -0.19 | 0 | 0 |
| 0 | 0 | 0.78 | 227% | 1.35 | 3.30 | $11.00 | 0.00 | 0.30 | 160% | -0.16 | 1 | 1 |
| 5 | 5 | 0.75 | 179% | 0.60 | 2.95 | $11.50 | 0.00 | 1.60 | 123% | -0.18 | 0 | 0 |
| 0 | 1 | 0.70 | 148% | 0.05 | 2.55 | $12.00 | 0.00 | 0.85 | 94% | -0.22 | 10 | 16 |
| 8 | 2 | 0.60 | 165% | 0.05 | 2.15 | $12.50 | 0.00 | 0.95 | 61% | -0.31 | 11 | 11 |
| 1,545 | 8 | 0.47 | 78% | 0.00 | 0.55 | $13.00 | 0.00 | 1.20 | 65% | -0.54 | 15 | 41 |
| 8 | 1 | 0.25 | 63% | 0.00 | 0.20 | $13.50 | 0.05 | 1.85 | 104% | -0.65 | 2 | 2 |
| 30 | 206 | 0.17 | 80% | 0.05 | 0.15 | $14.00 | 0.05 | 2.25 | 54% | -0.93 | 1 | 26 |
| 114 | 3 | 0.15 | 102% | 0.05 | 0.15 | $14.50 | 1.00 | 2.50 | 108% | -0.84 | 0 | 0 |
| 57 | 1 | 0.27 | 204% | 0.00 | 1.75 | $15.00 | 1.45 | 2.85 | 85% | -0.95 | 1 | 23 |
| 13 | 8 | 0.21 | 194% | 0.00 | 1.60 | $15.50 | 1.15 | 3.60 | - | - | 0 | 0 |
| 4 | 1 | 0.20 | 213% | 0.00 | 1.75 | $16.00 | 1.30 | 3.90 | - | - | 2 | 0 |
| 0 | 0 | 0.40 | 460% | 0.00 | 1.75 | $16.50 | 1.95 | 4.60 | - | - | 1 | 0 |
| 17 | 2 | 0.47 | 629% | 0.00 | 1.75 | $17.00 | 2.35 | 4.90 | - | - | 2 | 1 |
| 0 | 0 | 0.46 | 656% | 0.00 | 1.75 | $17.50 | 2.85 | 5.20 | - | - | 0 | 0 |
| 51 | 49 | 0.14 | 257% | 0.00 | 1.75 | $18.00 | 3.80 | 5.80 | - | - | 0 | 0 |
| 13 | 13 | - | - | 0.00 | 1.75 | $18.50 | 3.90 | 6.80 | - | - | 2 | 3 |
| 0 | 0 | 0.19 | 346% | 0.00 | 1.75 | $19.00 | 3.70 | 6.90 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $19.50 | 4.90 | 7.60 | - | - | 0 | 0 |
| 19 | 1 | 0.18 | 377% | 0.00 | 1.75 | $20.00 | 4.60 | 7.80 | - | - | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $20.50 | 5.20 | 8.40 | - | - | 0 | 0 |
| 0 | 0 | 0.18 | 416% | 0.00 | 1.75 | $21.00 | 5.60 | 9.10 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $21.50 | 6.20 | 9.20 | - | - | 0 | 0 |
| 0 | 0 | 0.17 | 421% | 0.00 | 1.75 | $22.00 | 6.60 | 10.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $22.50 | 7.10 | 10.40 | - | - | 0 | 0 |
| 0 | 0 | 0.16 | 442% | 0.00 | 1.75 | $23.00 | 7.70 | 10.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $23.50 | 8.70 | 11.70 | - | - | 0 | 0 |
| 0 | 0 | 0.15 | 462% | 0.00 | 1.75 | $24.00 | 8.60 | 13.20 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $24.50 | 9.80 | 12.60 | - | - | 0 | 0 |
| 0 | 0 | 0.15 | 482% | 0.00 | 1.75 | $25.00 | 9.70 | 12.90 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $25.50 | 10.40 | 13.30 | - | - | 1 | 0 |
| 0 | 0 | 0.15 | 500% | 0.00 | 1.75 | $26.00 | 10.70 | 13.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $26.50 | 11.10 | 15.70 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 518% | 0.00 | 1.75 | $27.00 | 11.80 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $27.50 | 12.40 | 15.20 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 536% | 0.00 | 1.75 | $28.00 | 12.90 | 15.80 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $28.50 | 13.20 | 16.30 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 552% | 0.00 | 1.75 | $29.00 | 13.80 | 16.90 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 569% | 0.00 | 1.75 | $30.00 | 15.10 | 17.80 | - | - | 0 | 0 |