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
RL 339.82
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.
76 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 2 | - | - | 147.50 | 151.80 | $190.00 | 0.00 | 2.15 | 104% | -0.01 | 1 | 1 |
| 2 | 2 | - | - | 142.60 | 146.80 | $195.00 | 0.00 | 2.15 | 101% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 137.60 | 141.90 | $200.00 | 0.00 | 2.15 | 96% | -0.01 | 2 | 4 |
| 2 | 1 | - | - | 127.60 | 131.70 | $210.00 | 0.00 | 2.15 | 89% | -0.01 | 1 | 10 |
| 0 | 0 | - | - | 117.60 | 121.80 | $220.00 | 0.00 | 2.65 | 83% | -0.02 | 1 | 8 |
| 0 | 0 | - | - | 107.70 | 111.60 | $230.00 | 0.00 | 2.65 | 73% | -0.01 | 1 | 7 |
| 1 | 1 | - | - | 97.70 | 101.60 | $240.00 | 0.00 | 2.65 | 76% | -0.03 | 2 | 11 |
| 0 | 0 | - | - | 87.70 | 91.50 | $250.00 | 0.00 | 2.65 | 71% | -0.04 | 2 | 28 |
| 0 | 0 | - | - | 77.70 | 81.50 | $260.00 | 0.00 | 2.65 | 50% | -0.02 | 18 | 28 |
| 5 | 1 | - | - | 67.80 | 71.40 | $270.00 | 0.00 | 2.30 | 57% | -0.05 | 1 | 18 |
| 1 | 1 | - | - | 57.90 | 61.60 | $280.00 | 0.35 | 2.50 | 52% | -0.07 | 30 | 48 |
| 4 | 4 | - | - | 48.20 | 50.80 | $290.00 | 0.45 | 2.00 | 43% | -0.07 | 4 | 259 |
| 2 | 3 | 1.00 | 0% | 38.50 | 42.00 | $300.00 | 0.30 | 3.30 | 40% | -0.10 | 1 | 25 |
| 1 | 1 | 0.92 | 25% | 29.50 | 32.70 | $310.00 | 1.40 | 2.80 | 34% | -0.13 | 9 | 23 |
| 1 | 2 | 0.82 | 27% | 21.00 | 24.50 | $320.00 | 2.75 | 5.30 | 33% | -0.22 | 33 | 508 |
| 18 | 1 | 0.68 | 28% | 14.00 | 17.50 | $330.00 | 5.50 | 8.70 | 33% | -0.34 | 5 | 79 |
| 23 | 2 | 0.52 | 28% | 8.50 | 11.70 | $340.00 | 10.40 | 12.70 | 33% | -0.48 | 3 | 43 |
| 18 | 18 | 0.37 | 29% | 5.40 | 7.20 | $350.00 | 16.30 | 18.50 | 33% | -0.61 | 1 | 94 |
| 131 | 3 | 0.23 | 28% | 2.50 | 4.00 | $360.00 | 23.60 | 26.20 | 35% | -0.72 | 1 | 92 |
| 23 | 11 | 0.15 | 30% | 1.50 | 2.45 | $370.00 | 31.90 | 34.60 | 36% | -0.80 | 2 | 49 |
| 36 | 2 | 0.08 | 30% | 0.25 | 1.70 | $380.00 | 41.30 | 43.80 | 40% | -0.85 | 17 | 29 |
| 28 | 1 | 0.06 | 32% | 0.00 | 1.15 | $390.00 | 50.50 | 53.50 | 43% | -0.88 | 2 | 22 |
| 63 | 1 | 0.08 | 43% | 0.00 | 2.55 | $400.00 | 59.40 | 63.30 | 45% | -0.92 | 5 | 23 |
| 36 | 3 | 0.07 | 46% | 0.05 | 2.35 | $410.00 | 69.40 | 73.20 | 50% | -0.92 | 1 | 13 |
| 13 | 1 | 0.04 | 44% | 0.00 | 0.65 | $420.00 | 79.60 | 83.10 | 55% | -0.93 | 1 | 7 |
| 78 | 1 | 0.03 | 46% | 0.00 | 0.20 | $430.00 | 89.90 | 93.10 | 61% | -0.93 | 0 | 0 |
| 24 | 2 | 0.03 | 49% | 0.00 | 2.65 | $440.00 | 99.90 | 103.10 | 65% | -0.93 | 0 | 0 |
| 265 | 309 | 0.05 | 62% | 0.00 | 2.65 | $450.00 | 109.40 | 113.10 | 66% | -0.94 | 0 | 0 |
| 40 | 4 | 0.02 | 56% | 0.00 | 2.65 | $460.00 | 119.50 | 123.10 | 71% | -0.94 | 0 | 0 |
| 43 | 1 | 0.02 | 59% | 0.00 | 2.00 | $470.00 | 129.10 | 133.10 | 73% | -0.95 | 1 | 0 |
| 53 | 2 | 0.02 | 63% | 0.00 | 2.65 | $480.00 | 139.30 | 143.00 | 77% | -0.95 | 1 | 0 |
| 10 | 1 | 0.05 | 79% | 0.00 | 2.15 | $490.00 | 149.10 | 153.00 | 80% | -0.96 | 0 | 0 |
| 14 | 1 | 0.04 | 79% | 0.00 | 2.65 | $500.00 | 159.40 | 163.00 | 85% | -0.95 | 0 | 0 |
| 3 | 2 | 0.01 | 69% | 0.00 | 2.65 | $510.00 | 169.50 | 173.00 | 89% | -0.95 | 62 | 0 |
| 9 | 4 | 0.02 | 75% | 0.00 | 2.65 | $520.00 | 179.20 | 183.10 | 92% | -0.96 | 1 | 0 |
| 4 | 1 | 0.02 | 81% | 0.00 | 2.65 | $540.00 | 199.20 | 203.00 | 98% | -0.96 | 1 | 0 |
| 1 | 1 | 0.02 | 87% | 0.00 | 2.15 | $560.00 | 219.30 | 223.10 | 105% | -0.96 | 3 | 0 |
| 1 | 1 | 0.01 | 90% | 0.00 | 2.35 | $580.00 | 239.50 | 243.00 | 112% | -0.96 | 0 | 0 |