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
RPRX 58.52
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.
40 contracts
23 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 133% | 28.70 | 33.50 | $27.50 | 0.00 | 2.65 | 198% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 118% | 26.20 | 31.00 | $30.00 | 0.00 | 10.00 | 162% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 104% | 23.70 | 28.50 | $32.50 | 0.00 | 10.00 | 145% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 91% | 21.20 | 26.00 | $35.00 | 0.00 | 10.00 | 130% | -0.04 | 1 | 1 |
| 0 | 3 | 0.99 | 78% | 18.70 | 23.50 | $37.50 | 0.00 | 10.00 | 116% | -0.05 | 0 | 0 |
| 0 | 1 | 0.97 | 81% | 16.40 | 21.00 | $40.00 | 0.00 | 2.00 | 102% | -0.06 | 1 | 1 |
| 1 | 1 | 0.97 | 69% | 13.90 | 18.50 | $42.50 | 0.00 | 10.00 | 88% | -0.06 | 5 | 1 |
| 0 | 0 | 0.94 | 71% | 11.50 | 16.30 | $45.00 | 0.00 | 10.00 | 102% | -0.13 | 1 | 7 |
| 5 | 6 | 0.93 | 58% | 9.00 | 13.80 | $47.50 | 0.00 | 4.90 | 65% | -0.09 | 1 | 5 |
| 5 | 1 | 0.90 | 49% | 6.60 | 11.30 | $50.00 | 0.00 | 5.00 | 53% | -0.11 | 1 | 5 |
| 12 | 1 | 0.85 | 43% | 4.50 | 8.80 | $52.50 | 0.00 | 3.20 | 41% | -0.14 | 2 | 6 |
| 569 | 5 | 0.82 | 28% | 3.40 | 4.70 | $55.00 | 0.15 | 1.55 | 37% | -0.24 | 2 | 19 |
| 102 | 2 | 0.60 | 35% | 0.60 | 4.90 | $57.50 | 0.55 | 1.25 | 23% | -0.36 | 2 | 6 |
| 203 | 12 | 0.38 | 27% | 0.10 | 2.00 | $60.00 | 0.10 | 4.50 | 24% | -0.64 | 1 | 13 |
| 365 | 2 | 0.20 | 28% | 0.00 | 0.85 | $62.50 | 1.75 | 6.50 | 21% | -0.88 | 3 | 3 |
| 78 | 208 | 0.15 | 37% | 0.00 | 0.50 | $65.00 | 4.30 | 8.50 | - | - | 1 | 1 |
| 5 | 1 | 0.13 | 45% | 0.00 | 4.90 | $67.50 | 6.80 | 11.40 | 37% | -0.93 | 0 | 0 |
| 0 | 0 | 0.11 | 53% | 0.00 | 10.00 | $70.00 | 9.30 | 14.00 | 47% | -0.93 | 0 | 0 |
| 4 | 3 | 0.10 | 68% | 0.00 | 15.00 | $75.00 | 14.30 | 19.00 | 59% | -0.94 | 0 | 0 |
| 0 | 0 | 0.08 | 80% | 0.00 | 5.00 | $80.00 | 19.30 | 24.00 | 71% | -0.95 | 0 | 0 |