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
ROAD 94.46
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.
62 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 102% | 37.70 | 41.80 | $55.00 | 0.00 | 0.25 | 152% | -0.06 | 0 | 0 |
| 0 | 0 | 0.98 | 91% | 32.80 | 36.80 | $60.00 | 0.00 | 0.45 | 88% | -0.02 | 1 | 3 |
| 0 | 0 | 0.97 | 84% | 27.90 | 32.00 | $65.00 | 0.00 | 0.25 | 74% | -0.02 | 1 | 6 |
| 3 | 2 | 0.95 | 74% | 23.20 | 26.90 | $70.00 | 0.10 | 0.25 | 64% | -0.03 | 5 | 7 |
| 0 | 0 | 0.94 | 60% | 18.10 | 22.00 | $75.00 | 0.20 | 0.30 | 54% | -0.04 | 1 | 212 |
| 20 | 4 | 0.89 | 56% | 13.60 | 17.30 | $80.00 | 0.45 | 0.55 | 49% | -0.08 | 5 | 139 |
| 4 | 2 | 0.82 | 49% | 10.80 | 11.20 | $85.00 | 1.05 | 1.25 | 47% | -0.17 | 2 | 60 |
| 5 | 4 | 0.68 | 47% | 7.10 | 7.40 | $90.00 | 2.05 | 2.50 | 44% | -0.31 | 34 | 133 |
| 10 | 4 | 0.51 | 45% | 4.20 | 4.40 | $95.00 | 4.30 | 4.60 | 43% | -0.49 | 1 | 135 |
| 125 | 34 | 0.33 | 43% | 2.15 | 2.30 | $100.00 | 7.20 | 7.60 | 41% | -0.68 | 1 | 69 |
| 44 | 40 | 0.19 | 42% | 0.95 | 1.10 | $105.00 | 11.00 | 11.50 | 40% | -0.83 | 1 | 48 |
| 70 | 3 | 0.10 | 43% | 0.40 | 0.55 | $110.00 | 13.70 | 17.50 | 35% | -0.96 | 5 | 28 |
| 71 | 1 | 0.07 | 49% | 0.00 | 0.30 | $115.00 | 18.50 | 22.40 | - | - | 1 | 43 |
| 39 | 1 | 0.08 | 63% | 0.10 | 1.00 | $120.00 | 23.50 | 27.40 | - | - | 28 | 3 |
| 27 | 5 | 0.03 | 55% | 0.00 | 0.45 | $125.00 | 28.40 | 32.10 | - | - | 3 | 0 |
| 35 | 9 | 0.03 | 61% | 0.00 | 0.25 | $130.00 | 33.40 | 37.20 | - | - | 1 | 0 |
| 135 | 1 | 0.02 | 66% | 0.00 | 0.25 | $135.00 | 38.40 | 42.30 | - | - | 1 | 0 |
| 87 | 2 | 0.02 | 72% | 0.00 | 0.25 | $140.00 | 43.40 | 47.30 | - | - | 1 | 1 |
| 8 | 1 | 0.02 | 78% | 0.00 | 1.10 | $145.00 | 48.40 | 52.30 | - | - | 1 | 0 |
| 223 | 5 | 0.02 | 83% | 0.00 | 0.25 | $150.00 | 53.40 | 57.30 | - | - | 0 | 0 |
| 11 | 5 | 0.02 | 88% | 0.00 | 0.25 | $155.00 | 58.40 | 62.30 | - | - | 2 | 4 |
| 31 | 1 | 0.02 | 93% | 0.00 | 1.25 | $160.00 | 63.40 | 67.30 | - | - | 2 | 0 |
| 1 | 1 | 0.02 | 98% | 0.00 | 0.25 | $165.00 | 68.40 | 72.30 | - | - | 0 | 0 |
| 9 | 2 | 0.02 | 102% | 0.00 | 1.25 | $170.00 | 73.40 | 77.30 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 106% | 0.00 | 1.25 | $175.00 | 78.40 | 82.30 | - | - | 0 | 0 |
| 2 | 1 | 0.02 | 110% | 0.00 | 0.45 | $180.00 | 83.40 | 87.70 | 108% | -0.99 | 0 | 0 |
| 11 | 1 | 0.02 | 114% | 0.00 | 0.25 | $185.00 | 88.40 | 92.30 | - | - | 0 | 0 |
| 8 | 1 | 0.02 | 117% | 0.00 | 0.25 | $190.00 | 93.40 | 97.30 | - | - | 0 | 0 |
| 1 | 1 | 0.02 | 121% | 0.00 | 0.25 | $195.00 | 98.40 | 102.30 | - | - | 0 | 0 |
| 10 | 8 | 0.01 | 118% | 0.00 | 4.50 | $200.00 | 103.40 | 107.30 | - | - | 0 | 0 |
| 1 | 1 | 0.01 | 130% | 0.00 | 0.25 | $210.00 | 113.40 | 117.30 | - | - | 0 | 0 |