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
ROBN 39.23
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.
94 contracts
89 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 0.99 | 204% | 24.70 | 25.90 | $14.00 | 0.00 | 0.65 | 264% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 192% | 23.70 | 24.90 | $15.00 | 0.00 | 0.65 | 245% | -0.03 | 1 | 1 |
| 0 | 0 | 0.97 | 208% | 22.70 | 24.20 | $16.00 | 0.00 | 0.65 | 219% | -0.03 | 1 | 12 |
| 0 | 0 | 0.97 | 196% | 21.70 | 23.20 | $17.00 | 0.00 | 0.65 | 209% | -0.04 | 1 | 5 |
| 0 | 0 | 0.97 | 191% | 20.70 | 22.30 | $18.00 | 0.05 | 0.15 | 153% | -0.02 | 10 | 33 |
| 0 | 0 | 0.97 | 165% | 19.70 | 21.10 | $19.00 | 0.00 | 0.75 | 182% | -0.04 | 3 | 35 |
| 2 | 1 | 0.97 | 155% | 18.80 | 20.00 | $20.00 | 0.05 | 0.35 | 151% | -0.03 | 1 | 31 |
| 0 | 0 | 0.96 | 152% | 17.80 | 19.10 | $21.00 | 0.10 | 0.45 | 151% | -0.04 | 2 | 45 |
| 0 | 0 | 0.96 | 142% | 16.80 | 18.10 | $22.00 | 0.10 | 0.70 | 155% | -0.05 | 1 | 100 |
| 1 | 1 | 0.95 | 143% | 15.90 | 17.20 | $23.00 | 0.15 | 0.50 | 139% | -0.05 | 2 | 31 |
| 1 | 1 | 0.94 | 137% | 15.00 | 16.20 | $24.00 | 0.20 | 0.65 | 136% | -0.06 | 2 | 79 |
| 4 | 1 | 0.92 | 145% | 14.30 | 15.40 | $25.00 | 0.25 | 0.50 | 123% | -0.06 | 17 | 104 |
| 2 | 5 | 0.91 | 132% | 13.20 | 14.40 | $26.00 | 0.40 | 0.75 | 128% | -0.08 | 22 | 139 |
| 50 | 5 | 0.90 | 132% | 12.30 | 13.60 | $27.00 | 0.60 | 0.95 | 132% | -0.10 | 12 | 43 |
| 27 | 2 | 0.87 | 133% | 11.70 | 12.70 | $28.00 | 0.65 | 1.10 | 126% | -0.12 | 28 | 114 |
| 23 | 6 | 0.86 | 127% | 10.70 | 11.90 | $29.00 | 0.85 | 1.45 | 128% | -0.14 | 48 | 118 |
| 54 | 27 | 0.83 | 126% | 9.90 | 11.10 | $30.00 | 1.15 | 1.30 | 121% | -0.16 | 20 | 69 |
| 17 | 11 | 0.81 | 126% | 9.10 | 10.40 | $31.00 | 1.30 | 1.80 | 125% | -0.19 | 10 | 47 |
| 49 | 13 | 0.78 | 126% | 8.40 | 9.80 | $32.00 | 1.60 | 2.20 | 125% | -0.22 | 4 | 23 |
| 70 | 14 | 0.75 | 124% | 7.80 | 9.00 | $33.00 | 1.80 | 2.25 | 118% | -0.24 | 31 | 30 |
| 32 | 1 | 0.72 | 129% | 7.40 | 8.40 | $34.00 | 2.10 | 2.80 | 120% | -0.27 | 19 | 42 |
| 211 | 15 | 0.69 | 125% | 6.60 | 7.70 | $35.00 | 2.55 | 3.00 | 119% | -0.30 | 23 | 43 |
| 29 | 3 | 0.66 | 127% | 6.30 | 7.20 | $36.00 | 2.95 | 3.50 | 118% | -0.33 | 11 | 15 |
| 37 | 1 | 0.63 | 127% | 5.80 | 6.70 | $37.00 | 3.50 | 4.20 | 122% | -0.37 | 15 | 28 |
| 57 | 37 | 0.60 | 128% | 5.30 | 6.20 | $38.00 | 3.80 | 4.60 | 118% | -0.40 | 35 | 5 |
| 22 | 5 | 0.57 | 129% | 4.80 | 5.80 | $39.00 | 4.40 | 5.30 | 122% | -0.43 | 7 | 1 |
| 375 | 72 | 0.54 | 126% | 4.40 | 5.20 | $40.00 | 4.90 | 5.80 | 119% | -0.46 | 11 | 26 |
| 39 | 17 | 0.51 | 128% | 4.00 | 5.00 | $41.00 | 5.50 | 6.50 | 120% | -0.49 | 5 | 2 |
| 173 | 20 | 0.49 | 129% | 3.70 | 4.70 | $42.00 | 6.10 | 7.00 | 118% | -0.53 | 11 | 10 |
| 23 | 12 | 0.46 | 128% | 3.40 | 4.20 | $43.00 | 6.80 | 7.70 | 119% | -0.55 | 0 | 0 |
| 19 | 6 | 0.42 | 126% | 3.10 | 3.60 | $44.00 | 7.50 | 8.30 | 120% | -0.58 | 4 | 0 |
| 307 | 97 | 0.40 | 126% | 2.75 | 3.40 | $45.00 | 8.10 | 9.10 | 118% | -0.61 | 1 | 37 |
| 21 | 39 | 0.37 | 123% | 2.70 | 2.75 | $46.00 | 9.00 | 9.80 | 119% | -0.64 | 0 | 0 |
| 16 | 405 | 0.36 | 129% | 2.40 | 3.00 | $47.00 | 9.80 | 10.60 | 120% | -0.66 | 1 | 1 |
| 77 | 17 | 0.33 | 129% | 2.15 | 2.80 | $48.00 | 10.60 | 11.40 | 121% | -0.68 | 4 | 4 |
| 5 | 13 | 0.31 | 130% | 1.90 | 2.65 | $49.00 | 11.40 | 12.20 | 122% | -0.70 | 0 | 0 |
| 316 | 131 | 0.29 | 130% | 1.85 | 2.25 | $50.00 | 12.20 | 13.10 | 124% | -0.72 | 1 | 1 |
| 6 | 29 | 0.28 | 133% | 1.70 | 2.25 | $51.00 | 13.00 | 13.90 | 122% | -0.74 | 0 | 0 |
| 24 | 15 | 0.26 | 131% | 1.55 | 2.00 | $52.00 | 13.90 | 15.10 | 129% | -0.75 | 1 | 1 |
| 0 | 18 | 0.23 | 127% | 1.25 | 1.75 | $53.00 | 14.70 | 15.60 | 122% | -0.78 | 0 | 0 |
| 29 | 17 | 0.22 | 132% | 1.30 | 1.75 | $54.00 | 15.50 | 16.40 | 120% | -0.80 | 0 | 0 |
| 56 | 97 | 0.20 | 128% | 1.05 | 1.50 | $55.00 | 16.50 | 17.40 | 124% | -0.81 | 0 | 0 |
| 2 | 1 | 0.19 | 130% | 0.90 | 1.50 | $56.00 | 17.40 | 18.60 | 130% | -0.81 | 0 | 0 |
| 1 | 24 | 0.19 | 136% | 1.00 | 1.50 | $57.00 | 18.30 | 19.50 | 132% | -0.82 | 0 | 0 |
| 4 | 43 | 0.18 | 137% | 1.00 | 1.30 | $58.00 | 19.20 | 20.00 | 122% | -0.85 | 0 | 0 |
| 4 | 2 | 0.16 | 134% | 0.70 | 1.30 | $59.00 | 20.00 | 21.00 | 121% | -0.87 | 0 | 0 |
| 50 | 110 | 0.15 | 133% | 0.80 | 1.00 | $60.00 | 20.80 | 22.30 | 127% | -0.87 | 1 | 1 |