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
RRX 150.73
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.
48 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 59% | 39.20 | 42.90 | $110.00 | 0.00 | 4.40 | 71% | -0.04 | 0 | 1 |
| 0 | 0 | 0.99 | 43% | 34.40 | 37.50 | $115.00 | 0.00 | 4.20 | 64% | -0.04 | 0 | 0 |
| 2 | 1 | 0.96 | 51% | 29.30 | 33.20 | $120.00 | 0.10 | 1.85 | 65% | -0.08 | 0 | 0 |
| 0 | 0 | 0.93 | 50% | 25.00 | 28.10 | $125.00 | 0.25 | 2.30 | 61% | -0.10 | 1 | 9 |
| 0 | 0 | 0.92 | 42% | 20.40 | 22.80 | $130.00 | 0.65 | 1.90 | 52% | -0.12 | 50 | 49 |
| 1 | 1 | 0.86 | 42% | 15.90 | 18.50 | $135.00 | 1.00 | 2.00 | 44% | -0.15 | 2 | 49 |
| 2 | 1 | 0.77 | 41% | 12.00 | 14.50 | $140.00 | 1.65 | 3.10 | 42% | -0.23 | 1 | 814 |
| 6 | 2 | 0.67 | 40% | 8.60 | 10.60 | $145.00 | 3.50 | 4.70 | 43% | -0.34 | 10 | 45 |
| 8 | 20 | 0.55 | 41% | 6.30 | 7.50 | $150.00 | 5.50 | 6.50 | 41% | -0.46 | 6 | 21 |
| 6 | 11 | 0.41 | 37% | 3.40 | 5.00 | $155.00 | 8.30 | 9.20 | 41% | -0.58 | 1 | 21 |
| 55 | 48 | 0.31 | 41% | 2.90 | 3.40 | $160.00 | 11.30 | 13.70 | 43% | -0.68 | 3 | 21 |
| 18 | 32 | 0.23 | 42% | 1.80 | 2.45 | $165.00 | 15.30 | 17.70 | 46% | -0.76 | 1 | 5 |
| 20 | 37 | 0.15 | 43% | 1.10 | 1.50 | $170.00 | 19.30 | 21.60 | 44% | -0.84 | 2 | 12 |
| 2 | 136 | 0.09 | 41% | 0.05 | 1.30 | $175.00 | 24.00 | 26.50 | 48% | -0.87 | 2 | 6 |
| 3 | 91 | 0.07 | 45% | 0.30 | 0.85 | $180.00 | 28.70 | 31.30 | 51% | -0.90 | 1 | 1 |
| 139 | 116 | 0.06 | 48% | 0.40 | 0.55 | $185.00 | 33.40 | 36.20 | 54% | -0.92 | 2 | 2 |
| 33 | 9 | 0.05 | 52% | 0.00 | 1.45 | $190.00 | 38.10 | 41.00 | 53% | -0.95 | 0 | 0 |
| 30 | 1 | 0.06 | 61% | 0.00 | 2.75 | $195.00 | 43.20 | 46.00 | 59% | -0.95 | 0 | 0 |
| 2 | 2 | 0.05 | 62% | 0.00 | 4.60 | $200.00 | 47.30 | 50.90 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 80% | 0.00 | 2.90 | $210.00 | 57.40 | 61.60 | 70% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 77% | 0.00 | 4.50 | $220.00 | 67.40 | 71.30 | 71% | -0.98 | 0 | 0 |
| 1 | 1 | 0.03 | 84% | 0.00 | 4.30 | $230.00 | 77.70 | 81.50 | 89% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 91% | 0.00 | 2.85 | $240.00 | 87.40 | 91.50 | 89% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 97% | 0.00 | 1.45 | $250.00 | 97.80 | 101.50 | 105% | -0.96 | 0 | 0 |