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
RGLD 250.11
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.
78 contracts
51 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 127% | 128.40 | 132.60 | $120.00 | 0.00 | 2.15 | 136% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 115% | 123.40 | 127.50 | $125.00 | 0.00 | 2.15 | 123% | -0.01 | 3 | 3 |
| 0 | 0 | 0.99 | 107% | 118.40 | 122.50 | $130.00 | 0.00 | 2.15 | 123% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 101% | 113.40 | 117.50 | $135.00 | 0.00 | 0.75 | 116% | -0.01 | 1 | 1 |
| 0 | 0 | 0.99 | 99% | 108.40 | 112.60 | $140.00 | 0.00 | 2.15 | 110% | -0.01 | 5 | 5 |
| 0 | 0 | 0.99 | 96% | 103.40 | 107.70 | $145.00 | 0.00 | 2.15 | 104% | -0.02 | 8 | 9 |
| 0 | 0 | 1.00 | 0% | 98.10 | 102.20 | $150.00 | 0.00 | 0.30 | 100% | -0.02 | 3 | 18 |
| 0 | 0 | 1.00 | 0% | 93.30 | 97.30 | $155.00 | 0.00 | 5.00 | 86% | -0.01 | 1 | 2 |
| 31 | 1 | 1.00 | 0% | 88.20 | 92.30 | $160.00 | 0.00 | 0.50 | 91% | -0.02 | 10 | 23 |
| 7 | 3 | 1.00 | 0% | 83.20 | 87.30 | $165.00 | 0.00 | 1.15 | 80% | -0.02 | 5 | 13 |
| 1 | 2 | 1.00 | 0% | 78.20 | 82.30 | $170.00 | 0.00 | 0.75 | 77% | -0.02 | 1 | 8 |
| 1 | 1 | 0.99 | 66% | 74.00 | 77.30 | $175.00 | 0.00 | 1.35 | 75% | -0.03 | 2 | 13 |
| 1 | 1 | 1.00 | 0% | 68.30 | 72.30 | $180.00 | 0.05 | 0.75 | 67% | -0.02 | 1 | 28 |
| 0 | 4 | 1.00 | 0% | 63.20 | 67.30 | $185.00 | 0.00 | 2.20 | 57% | -0.02 | 2 | 48 |
| 30 | 4 | 0.98 | 51% | 59.00 | 62.30 | $190.00 | 0.00 | 0.35 | 69% | -0.05 | 1 | 56 |
| 2 | 1 | 0.98 | 50% | 54.10 | 57.40 | $195.00 | 0.05 | 0.45 | 48% | -0.02 | 6 | 37 |
| 51 | 2 | 1.00 | 0% | 48.40 | 52.40 | $200.00 | 0.05 | 0.45 | 44% | -0.02 | 31 | 215 |
| 31 | 3 | 0.98 | 33% | 38.60 | 42.70 | $210.00 | 0.00 | 0.75 | 39% | -0.04 | 7 | 53 |
| 43 | 6 | 0.90 | 39% | 30.20 | 33.30 | $220.00 | 0.65 | 1.70 | 39% | -0.09 | 2 | 127 |
| 39 | 1 | 0.83 | 36% | 20.90 | 24.90 | $230.00 | 1.25 | 3.40 | 36% | -0.17 | 17 | 248 |
| 95 | 1 | 0.69 | 37% | 14.20 | 17.40 | $240.00 | 3.30 | 6.70 | 36% | -0.31 | 47 | 71 |
| 328 | 35 | 0.53 | 39% | 8.90 | 11.90 | $250.00 | 8.50 | 11.30 | 39% | -0.47 | 15 | 119 |
| 115 | 68 | 0.37 | 38% | 4.80 | 7.20 | $260.00 | 13.60 | 17.30 | 38% | -0.63 | 30 | 138 |
| 428 | 34 | 0.25 | 40% | 2.80 | 4.70 | $270.00 | 21.60 | 24.70 | 40% | -0.75 | 1 | 188 |
| 242 | 32 | 0.15 | 40% | 0.75 | 3.20 | $280.00 | 29.80 | 33.70 | 41% | -0.84 | 1 | 13 |
| 108 | 1 | 0.08 | 39% | 0.65 | 1.25 | $290.00 | 39.00 | 43.00 | 44% | -0.90 | 3 | 0 |
| 53 | 44 | 0.05 | 40% | 0.15 | 0.80 | $300.00 | 48.50 | 52.30 | 45% | -0.94 | 1 | 0 |
| 406 | 11 | 0.04 | 46% | 0.00 | 0.85 | $310.00 | 58.20 | 62.00 | 46% | -0.97 | 0 | 0 |
| 56 | 11 | 0.03 | 50% | 0.00 | 0.40 | $320.00 | 68.10 | 72.10 | 52% | -0.97 | 3 | 1 |
| 28 | 6 | 0.03 | 56% | 0.00 | 15.00 | $330.00 | 78.00 | 82.10 | 56% | -0.98 | 1 | 0 |
| 9 | 3 | 0.03 | 62% | 0.00 | 2.20 | $340.00 | 88.00 | 92.10 | 60% | -0.98 | 1 | 0 |
| 60 | 5 | 0.03 | 66% | 0.00 | 1.40 | $350.00 | 98.00 | 102.00 | 63% | -0.98 | 0 | 0 |
| 7 | 1 | 0.03 | 68% | 0.00 | 15.00 | $360.00 | 107.90 | 111.90 | 63% | -1.00 | 0 | 0 |
| 9 | 1 | 0.04 | 82% | 0.00 | 0.75 | $370.00 | 117.90 | 121.90 | 67% | -1.00 | 0 | 0 |
| 7 | 1 | 0.04 | 86% | 0.00 | 15.00 | $380.00 | 127.90 | 131.90 | 71% | -1.00 | 0 | 0 |
| 5 | 1 | 0.02 | 81% | 0.00 | 0.55 | $390.00 | 137.90 | 141.90 | 75% | -1.00 | 0 | 0 |
| 6 | 1 | 0.04 | 98% | 0.00 | 2.15 | $400.00 | 147.90 | 151.90 | 78% | -1.00 | 0 | 0 |
| 3 | 1 | 0.02 | 90% | 0.00 | 2.15 | $410.00 | 157.90 | 161.90 | 82% | -1.00 | 0 | 0 |
| 34 | 4 | 0.02 | 92% | 0.00 | 2.15 | $420.00 | 168.00 | 171.90 | 90% | -0.99 | 0 | 0 |