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
RMD 223.61
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.
70 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 122% | 102.20 | 106.30 | $120.00 | 0.00 | 2.15 | 116% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 112% | 97.20 | 101.20 | $125.00 | 0.00 | 2.15 | 112% | -0.02 | 4 | 14 |
| 0 | 0 | 0.97 | 120% | 92.90 | 96.50 | $130.00 | 0.00 | 2.15 | 103% | -0.02 | 1 | 2 |
| 1 | 1 | 0.98 | 100% | 87.30 | 91.20 | $135.00 | 0.00 | 2.15 | 104% | -0.02 | 1 | 1 |
| 40 | 40 | 0.98 | 94% | 82.20 | 86.30 | $140.00 | 0.00 | 40.00 | 106% | -0.03 | 1 | 1 |
| 80 | 80 | 0.98 | 89% | 77.30 | 81.30 | $145.00 | 0.00 | 5.00 | 101% | -0.04 | 0 | 0 |
| 41 | 40 | 0.97 | 84% | 72.30 | 76.40 | $150.00 | 0.00 | 40.00 | 96% | -0.04 | 1 | 2 |
| 0 | 0 | 0.97 | 78% | 67.40 | 71.30 | $155.00 | 0.00 | 40.00 | 76% | -0.02 | 2 | 5 |
| 1 | 1 | 0.97 | 70% | 62.40 | 66.20 | $160.00 | 0.00 | 5.00 | 70% | -0.03 | 1 | 0 |
| 0 | 0 | 0.97 | 63% | 57.30 | 61.20 | $165.00 | 0.00 | 5.00 | 64% | -0.03 | 1 | 4 |
| 20 | 50 | 0.97 | 61% | 52.40 | 56.40 | $170.00 | 0.00 | 40.00 | 59% | -0.03 | 40 | 43 |
| 0 | 0 | 0.96 | 55% | 47.50 | 51.30 | $175.00 | 0.00 | 5.00 | 54% | -0.03 | 1 | 15 |
| 2 | 2 | 0.97 | 46% | 42.40 | 46.10 | $180.00 | 0.00 | 40.00 | 48% | -0.04 | 1 | 122 |
| 0 | 0 | 0.95 | 45% | 37.60 | 41.30 | $185.00 | 0.05 | 2.20 | 53% | -0.07 | 1 | 179 |
| 2 | 1 | 0.93 | 44% | 33.10 | 36.40 | $190.00 | 0.05 | 1.45 | 43% | -0.06 | 1 | 31 |
| 2 | 1 | 0.91 | 40% | 28.40 | 31.50 | $195.00 | 0.00 | 1.60 | 31% | -0.04 | 5 | 23 |
| 17 | 15 | 0.88 | 39% | 24.00 | 26.80 | $200.00 | 0.35 | 1.35 | 33% | -0.09 | 1 | 185 |
| 45 | 1 | 0.79 | 32% | 15.20 | 17.40 | $210.00 | 1.15 | 2.60 | 29% | -0.19 | 5 | 74 |
| 168 | 3 | 0.60 | 30% | 8.30 | 10.30 | $220.00 | 4.00 | 4.70 | 26% | -0.38 | 23 | 180 |
| 180 | 8 | 0.37 | 28% | 3.30 | 4.70 | $230.00 | 8.40 | 10.70 | 26% | -0.65 | 5 | 310 |
| 336 | 64 | 0.18 | 28% | 1.45 | 1.70 | $240.00 | 15.50 | 18.80 | 25% | -0.86 | 4 | 149 |
| 682 | 27 | 0.07 | 28% | 0.45 | 0.55 | $250.00 | 25.00 | 27.50 | - | - | 1 | 2 |
| 325 | 2 | 0.03 | 31% | 0.00 | 0.30 | $260.00 | 34.70 | 38.20 | 32% | -0.98 | 1 | 0 |
| 183 | 1 | 0.02 | 34% | 0.00 | 0.20 | $270.00 | 44.40 | 48.10 | - | - | 1 | 0 |
| 135 | 1 | 0.08 | 58% | 0.00 | 2.15 | $280.00 | 54.70 | 58.10 | 41% | -0.99 | 0 | 0 |
| 1 | 1 | 0.04 | 54% | 0.00 | 40.00 | $290.00 | 64.50 | 68.10 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 59% | 0.00 | 40.00 | $300.00 | 74.30 | 78.10 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 64% | 0.00 | 5.00 | $310.00 | 84.50 | 88.10 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 69% | 0.00 | 5.00 | $320.00 | 94.50 | 98.10 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 73% | 0.00 | 40.00 | $330.00 | 104.50 | 108.10 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 78% | 0.00 | 5.00 | $340.00 | 114.50 | 118.00 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 83% | 0.00 | 5.00 | $350.00 | 124.50 | 128.10 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 87% | 0.00 | 5.00 | $360.00 | 134.50 | 138.40 | 84% | -0.99 | 0 | 0 |
| 3 | 1 | 0.02 | 91% | 0.00 | 5.00 | $370.00 | 144.50 | 148.10 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 95% | 0.00 | 5.00 | $380.00 | 154.50 | 158.10 | - | - | 1 | 0 |