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.
RNG 76.69
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.
88 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 342% | 40.60 | 43.00 | $35.00 | 0.00 | 4.20 | 432% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 353% | 35.60 | 38.50 | $40.00 | 0.00 | 4.20 | 366% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 295% | 30.60 | 33.50 | $45.00 | 0.00 | 4.20 | 305% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 203% | 26.60 | 29.00 | $49.00 | 0.00 | 0.90 | 244% | -0.03 | 3 | 1 |
| 0 | 0 | 0.99 | 195% | 25.60 | 28.00 | $50.00 | 0.00 | 0.20 | 261% | -0.05 | 2 | 5 |
| 0 | 0 | 0.99 | 186% | 24.60 | 27.00 | $51.00 | 0.00 | 0.90 | 225% | -0.03 | 4 | 6 |
| 0 | 0 | 0.96 | 226% | 23.60 | 26.50 | $52.00 | 0.00 | 0.75 | 251% | -0.05 | 2 | 1 |
| 0 | 0 | 0.97 | 202% | 22.60 | 25.30 | $53.00 | 0.00 | 2.00 | 241% | -0.06 | 2 | 0 |
| 0 | 1 | 0.97 | 193% | 21.60 | 24.30 | $54.00 | 0.00 | 0.75 | 230% | -0.06 | 6 | 3 |
| 0 | 1 | 0.96 | 191% | 20.60 | 23.40 | $55.00 | 0.00 | 0.75 | 204% | -0.05 | 2 | 2 |
| 0 | 0 | 0.96 | 183% | 19.60 | 22.40 | $56.00 | 0.00 | 0.75 | 208% | -0.06 | 2 | 3 |
| 7 | 2 | 0.96 | 174% | 18.60 | 21.40 | $57.00 | 0.00 | 0.75 | 173% | -0.04 | 2 | 1 |
| 0 | 2 | 0.96 | 159% | 17.60 | 20.30 | $58.00 | 0.00 | 0.90 | 181% | -0.06 | 20 | 22 |
| 0 | 0 | 0.95 | 158% | 16.60 | 19.40 | $59.00 | 0.00 | 0.75 | 175% | -0.07 | 2 | 1 |
| 1 | 1 | 0.95 | 150% | 15.60 | 18.40 | $60.00 | 0.00 | 0.75 | 162% | -0.06 | 4 | 2 |
| 0 | 1 | 0.94 | 148% | 14.60 | 17.50 | $61.00 | 0.00 | 0.75 | 161% | -0.08 | 2 | 1 |
| 0 | 0 | 0.94 | 139% | 13.60 | 16.50 | $62.00 | 0.00 | 0.75 | 146% | -0.07 | 1 | 2 |
| 1 | 1 | 0.90 | 153% | 13.40 | 15.30 | $63.00 | 0.00 | 0.40 | 135% | -0.07 | 0 | 0 |
| 0 | 0 | 0.89 | 157% | 12.90 | 15.00 | $63.50 | 0.00 | 0.75 | 123% | -0.06 | 0 | 0 |
| 1 | 1 | 0.92 | 129% | 12.40 | 13.90 | $64.00 | 0.00 | 0.65 | 119% | -0.07 | 12 | 12 |
| 1 | 2 | 0.91 | 125% | 11.30 | 13.10 | $65.00 | 0.00 | 0.40 | 95% | -0.04 | 1 | 8 |
| 4 | 1 | 0.97 | 79% | 9.60 | 12.00 | $66.00 | 0.00 | 0.50 | 101% | -0.07 | 1 | 3 |
| 10 | 2 | 0.92 | 93% | 8.60 | 11.40 | $67.00 | 0.00 | 0.40 | 89% | -0.07 | 10 | 11 |
| 1 | 1 | 0.85 | 118% | 8.40 | 10.70 | $68.00 | 0.00 | 0.35 | 79% | -0.07 | 22 | 36 |
| 0 | 0 | 0.89 | 84% | 7.10 | 9.10 | $69.00 | 0.05 | 0.40 | 73% | -0.08 | 12 | 50 |
| 2 | 1 | 0.81 | 104% | 6.50 | 8.80 | $70.00 | 0.10 | 0.40 | 67% | -0.09 | 13 | 19 |
| 5 | 1 | 0.81 | 90% | 5.20 | 7.90 | $71.00 | 0.15 | 0.40 | 61% | -0.11 | 2 | 15 |
| 14 | 2 | 0.78 | 82% | 5.00 | 6.20 | $72.00 | 0.25 | 0.60 | 61% | -0.16 | 22 | 34 |
| 15 | 2 | 0.73 | 84% | 3.80 | 6.10 | $73.00 | 0.15 | 0.60 | 50% | -0.17 | 1 | 14 |
| 32 | 244 | 0.69 | 73% | 3.50 | 4.40 | $74.00 | 0.40 | 1.10 | 55% | -0.26 | 10 | 2 |
| 27 | 5 | 0.64 | 68% | 2.50 | 3.80 | $75.00 | 0.85 | 1.10 | 53% | -0.33 | 12 | 11 |
| 6 | 7 | 0.56 | 71% | 2.40 | 3.00 | $76.00 | 1.10 | 2.00 | 58% | -0.43 | 20 | 2 |
| 10 | 8 | 0.50 | 76% | 1.85 | 2.85 | $77.00 | 1.50 | 2.20 | 52% | -0.52 | 1 | 1 |
| 18 | 25 | 0.42 | 67% | 1.45 | 1.85 | $78.00 | 2.10 | 2.50 | 48% | -0.62 | 2 | 2 |
| 14 | 304 | 0.37 | 76% | 1.05 | 2.00 | $79.00 | 2.60 | 4.00 | 59% | -0.67 | 0 | 0 |
| 62 | 12 | 0.31 | 74% | 0.75 | 1.60 | $80.00 | 3.20 | 4.80 | 58% | -0.74 | 0 | 0 |
| 62 | 150 | 0.21 | 62% | 0.25 | 0.95 | $81.00 | 3.60 | 5.50 | 47% | -0.86 | 1 | 0 |
| 143 | 1 | 0.16 | 60% | 0.15 | 0.65 | $82.00 | 4.20 | 6.30 | - | - | 6 | 0 |
| 1 | 7 | 0.15 | 70% | 0.35 | 0.55 | $83.00 | 5.50 | 7.10 | - | - | 5 | 0 |
| 4 | 2 | 0.11 | 66% | 0.10 | 0.45 | $84.00 | 6.40 | 8.00 | - | - | 0 | 0 |
| 2 | 16 | 0.13 | 82% | 0.10 | 0.75 | $85.00 | 6.90 | 9.30 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 87% | 0.05 | 0.75 | $86.00 | 7.70 | 9.80 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 95% | 0.00 | 3.40 | $87.00 | 8.90 | 11.60 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 100% | 0.00 | 3.40 | $88.00 | 9.70 | 11.80 | - | - | 0 | 0 |