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
RKT 12.36
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.
60 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 7 | - | - | 6.85 | 7.70 | $5.00 | 0.00 | 0.42 | - | - | 0 | 0 |
| 1 | 6 | 0.96 | 344% | 5.20 | 5.70 | $7.00 | 0.00 | 0.29 | - | - | 0 | 0 |
| 0 | 10 | 0.93 | 305% | 4.15 | 4.85 | $8.00 | 0.00 | 0.42 | 243% | -0.03 | 1 | 3 |
| 1 | 11 | 0.95 | 225% | 3.70 | 4.15 | $8.50 | 0.00 | 0.29 | - | - | 0 | 0 |
| 2 | 5 | 0.94 | 212% | 3.20 | 3.70 | $9.00 | 0.00 | 0.29 | - | - | 1 | 1 |
| 0 | 6 | 0.92 | 190% | 2.73 | 3.20 | $9.50 | 0.00 | 0.23 | 252% | -0.13 | 0 | 0 |
| 2 | 4 | 0.95 | 130% | 2.19 | 2.62 | $10.00 | 0.00 | 0.03 | 117% | -0.04 | 1 | 21 |
| 3 | 4 | 0.98 | 81% | 1.61 | 2.14 | $10.50 | 0.00 | 0.03 | 106% | -0.06 | 202 | 35 |
| 5 | 5 | 0.90 | 90% | 1.22 | 1.63 | $11.00 | 0.01 | 0.03 | 69% | -0.05 | 2 | 13,701 |
| 2 | 242 | 0.84 | 72% | 0.73 | 1.17 | $11.50 | 0.04 | 0.06 | 61% | -0.12 | 438 | 957 |
| 321 | 193 | 0.68 | 67% | 0.41 | 0.71 | $12.00 | 0.14 | 0.17 | 58% | -0.30 | 1,052 | 1,622 |
| 2,150 | 1,073 | 0.44 | 59% | 0.20 | 0.30 | $12.50 | 0.33 | 0.44 | 59% | -0.56 | 451 | 1,672 |
| 4,218 | 2,725 | 0.22 | 60% | 0.08 | 0.12 | $13.00 | 0.58 | 0.85 | 54% | -0.80 | 190 | 1,633 |
| 9,334 | 1,350 | 0.09 | 61% | 0.02 | 0.05 | $13.50 | 1.03 | 1.23 | - | - | 104 | 556 |
| 7,400 | 112 | 0.04 | 67% | 0.01 | 0.02 | $14.00 | 1.52 | 1.77 | 60% | -0.98 | 5 | 77 |
| 1,092 | 46 | 0.04 | 86% | 0.00 | 0.03 | $14.50 | 1.82 | 2.41 | - | - | 3 | 137 |
| 1,856 | 317 | 0.03 | 96% | 0.00 | 0.02 | $15.00 | 2.39 | 2.82 | - | - | 1 | 65 |
| 2,188 | 5 | 0.05 | 122% | 0.00 | 0.15 | $15.50 | 2.85 | 3.65 | 164% | -0.89 | 3 | 4 |
| 1,402 | 10 | 0.06 | 149% | 0.00 | 0.10 | $16.00 | 3.35 | 4.20 | 190% | -0.88 | 10 | 6 |
| 54 | 2 | 0.07 | 172% | 0.00 | 0.05 | $16.50 | 3.85 | 4.30 | - | - | 6 | 2 |
| 68 | 3 | 0.08 | 201% | 0.00 | 0.03 | $17.00 | 4.30 | 4.80 | - | - | 4 | 4 |
| 62 | 4 | 0.03 | 167% | 0.00 | 0.14 | $17.50 | 4.85 | 5.30 | - | - | 3 | 0 |
| 522 | 1 | 0.04 | 195% | 0.00 | 0.02 | $18.00 | 5.35 | 6.15 | 241% | -0.91 | 3 | 2 |
| 29 | 17 | 0.09 | 260% | 0.00 | 0.29 | $18.50 | 5.70 | 6.65 | 206% | -0.96 | 2 | 0 |
| 5 | 1 | 0.06 | 239% | 0.00 | 0.13 | $19.00 | 6.25 | 7.15 | 234% | -0.95 | 1 | 0 |
| 60 | 2 | 0.03 | 235% | 0.00 | 0.42 | $20.00 | 7.35 | 7.80 | - | - | 1 | 3 |
| 2 | 2 | 0.09 | 332% | 0.00 | 0.42 | $21.00 | 8.35 | 8.85 | - | - | 7 | 0 |
| 0 | 0 | - | - | 0.00 | 0.16 | $22.00 | 9.25 | 10.20 | 312% | -0.94 | 3 | 0 |
| 1 | 1 | - | - | 0.00 | 0.10 | $23.00 | 10.25 | 11.00 | - | - | 2 | 2 |
| 1 | 1 | - | - | 0.00 | 0.09 | $25.00 | 12.25 | 12.80 | - | - | 4 | 0 |