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.
RGEN 180.71
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.
46 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 96% | 69.30 | 73.30 | $110.00 | 0.00 | 2.15 | - | - | 600 | 600 |
| 2 | 2 | 0.98 | 87% | 64.30 | 68.30 | $115.00 | 0.00 | 2.15 | 95% | -0.02 | 0 | 0 |
| 1 | 1 | 0.98 | 80% | 59.30 | 63.30 | $120.00 | 0.00 | 2.15 | 86% | -0.02 | 0 | 0 |
| 1 | 1 | 0.98 | 70% | 54.30 | 58.20 | $125.00 | 0.00 | 2.15 | 79% | -0.03 | 0 | 0 |
| 1 | 1 | 0.98 | 62% | 49.30 | 53.20 | $130.00 | 0.00 | 2.15 | 74% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 62% | 44.40 | 48.40 | $135.00 | 0.00 | 2.15 | 64% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 55% | 39.50 | 43.30 | $140.00 | 0.00 | 2.05 | 57% | -0.04 | 1 | 1 |
| 2 | 4 | 0.95 | 53% | 34.60 | 38.60 | $145.00 | 0.00 | 2.30 | 54% | -0.05 | 0 | 0 |
| 4 | 1 | 0.93 | 51% | 29.90 | 33.90 | $150.00 | 0.00 | 2.55 | 53% | -0.08 | 0 | 0 |
| 1 | 1 | 0.92 | 45% | 25.50 | 28.50 | $155.00 | 0.00 | 3.20 | 54% | -0.12 | 7 | 7 |
| 1 | 23 | 0.84 | 50% | 21.80 | 24.70 | $160.00 | 1.10 | 2.15 | 46% | -0.14 | 4 | 0 |
| 28 | 3 | 0.78 | 52% | 17.60 | 21.50 | $165.00 | 1.50 | 4.60 | 49% | -0.21 | 6 | 2 |
| 3 | 15 | 0.70 | 54% | 15.20 | 17.80 | $170.00 | 3.20 | 5.80 | 49% | -0.29 | 13 | 181 |
| 0 | 2 | 0.62 | 53% | 11.40 | 15.40 | $175.00 | 5.40 | 9.20 | 54% | -0.38 | 5 | 1 |
| 7 | 19 | 0.55 | 56% | 9.40 | 13.00 | $180.00 | 7.60 | 11.00 | 52% | -0.46 | 2 | 0 |
| 1 | 8 | 0.47 | 51% | 7.20 | 8.90 | $185.00 | 10.60 | 14.40 | 54% | -0.53 | 6 | 0 |
| 0 | 17 | 0.41 | 59% | 6.20 | 9.00 | $190.00 | 14.00 | 17.30 | 55% | -0.61 | 0 | 0 |
| 4 | 21 | 0.34 | 56% | 5.10 | 6.00 | $195.00 | 18.00 | 21.50 | 58% | -0.66 | 0 | 0 |
| 10 | 7,540 | 0.28 | 58% | 4.10 | 4.80 | $200.00 | 21.60 | 25.50 | 59% | -0.72 | 6 | 0 |
| 1 | 18 | 0.20 | 61% | 2.50 | 3.70 | $210.00 | 30.10 | 33.50 | 60% | -0.81 | 0 | 0 |
| 2 | 2 | 0.16 | 70% | 1.60 | 3.70 | $220.00 | 39.50 | 42.70 | 66% | -0.86 | 1 | 1 |
| 0 | 9 | 0.11 | 69% | 0.95 | 2.40 | $230.00 | 48.40 | 52.00 | 65% | -0.91 | 0 | 0 |
| 0 | 15 | 0.08 | 71% | 0.70 | 1.45 | $240.00 | 58.20 | 61.50 | 68% | -0.94 | 0 | 0 |