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
RTX 194.34
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.
98 contracts
64 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 226% | 78.15 | 80.90 | $115.00 | 0.00 | 2.52 | 177% | -0.00 | 13 | 49 |
| 0 | 0 | - | - | 72.60 | 75.90 | $120.00 | 0.00 | 1.58 | 179% | -0.00 | 3 | 26 |
| 0 | 0 | 0.98 | 227% | 68.15 | 71.50 | $125.00 | 0.00 | 2.52 | 158% | -0.00 | 1 | 15 |
| 0 | 0 | 0.99 | 182% | 62.65 | 66.50 | $130.00 | 0.00 | 2.12 | 142% | -0.00 | 1 | 33 |
| 0 | 0 | 0.97 | 191% | 58.15 | 61.50 | $135.00 | 0.00 | 0.23 | 123% | -0.00 | 1 | 29 |
| 0 | 0 | 0.99 | 146% | 53.15 | 55.90 | $140.00 | 0.00 | 0.08 | 161% | -0.02 | 5 | 21 |
| 0 | 0 | 0.97 | 156% | 48.15 | 51.45 | $145.00 | 0.00 | 2.13 | 110% | -0.00 | 7 | 29 |
| 1 | 1 | 0.96 | 148% | 43.50 | 46.40 | $150.00 | 0.00 | 0.06 | 101% | -0.01 | 1 | 11 |
| 0 | 0 | 0.99 | 99% | 38.20 | 40.75 | $155.00 | 0.00 | 0.08 | 85% | -0.01 | 16 | 43 |
| 0 | 0 | 0.99 | 86% | 33.20 | 35.75 | $160.00 | 0.00 | 0.02 | 70% | -0.00 | 2 | 15 |
| 0 | 0 | 1.00 | 61% | 28.65 | 30.15 | $165.00 | 0.00 | 0.04 | 67% | -0.01 | 2 | 10 |
| 0 | 0 | 0.98 | 70% | 26.25 | 27.75 | $167.50 | 0.00 | 2.12 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 74% | 23.20 | 26.10 | $170.00 | 0.00 | 2.13 | 61% | -0.02 | 1 | 1 |
| 0 | 0 | 0.98 | 59% | 20.70 | 23.30 | $172.50 | 0.01 | 0.10 | 52% | -0.01 | 3 | 4 |
| 0 | 0 | 0.98 | 48% | 18.20 | 20.70 | $175.00 | 0.00 | 0.25 | 42% | -0.01 | 7 | 6 |
| 0 | 0 | 0.96 | 50% | 15.70 | 18.45 | $177.50 | 0.01 | 0.06 | 39% | -0.01 | 2 | 10 |
| 2 | 1 | 0.90 | 57% | 14.00 | 15.90 | $180.00 | 0.01 | 0.09 | 35% | -0.02 | 2 | 22 |
| 0 | 0 | 0.93 | 42% | 11.50 | 12.85 | $182.50 | 0.00 | 0.15 | 32% | -0.03 | 7 | 51 |
| 3 | 4 | 0.88 | 41% | 9.40 | 10.45 | $185.00 | 0.00 | 0.24 | 31% | -0.06 | 6 | 171 |
| 1 | 3 | 0.90 | 26% | 5.45 | 8.85 | $187.50 | 0.21 | 0.40 | 28% | -0.11 | 12 | 115 |
| 27 | 3 | 0.77 | 30% | 4.40 | 6.05 | $190.00 | 0.48 | 0.73 | 26% | -0.20 | 129 | 423 |
| 132 | 105 | 0.63 | 30% | 2.90 | 4.10 | $192.50 | 1.00 | 1.40 | 25% | -0.35 | 33 | 78 |
| 130 | 162 | 0.46 | 26% | 1.71 | 1.98 | $195.00 | 2.02 | 2.68 | 24% | -0.54 | 9 | 115 |
| 118 | 165 | 0.27 | 24% | 0.61 | 1.07 | $197.50 | 3.30 | 4.30 | 22% | -0.75 | 5 | 70 |
| 136 | 143 | 0.16 | 26% | 0.33 | 0.56 | $200.00 | 4.85 | 6.90 | 22% | -0.89 | 2 | 113 |
| 55 | 64 | 0.08 | 27% | 0.15 | 0.25 | $202.50 | 7.20 | 8.90 | - | - | 1 | 2 |
| 179 | 50 | 0.03 | 28% | 0.05 | 0.10 | $205.00 | 9.85 | 11.05 | - | - | 5 | 64 |
| 188 | 18 | 0.02 | 29% | 0.03 | 0.05 | $207.50 | 11.80 | 14.45 | - | - | 17 | 35 |
| 135 | 5 | 0.01 | 34% | 0.00 | 0.14 | $210.00 | 14.30 | 16.40 | - | - | 1 | 3 |
| 7 | 3 | 0.03 | 44% | 0.01 | 0.20 | $212.50 | 17.15 | 19.55 | 51% | -0.95 | 0 | 0 |
| 244 | 10 | 0.01 | 40% | 0.00 | 0.04 | $215.00 | 19.70 | 22.05 | 57% | -0.95 | 10 | 0 |
| 0 | 2 | 0.01 | 43% | 0.01 | 0.03 | $217.50 | 21.80 | 24.45 | - | - | 0 | 0 |
| 309 | 18 | 0.01 | 53% | 0.00 | 0.24 | $220.00 | 24.30 | 26.70 | - | - | 1 | 0 |
| 0 | 3 | - | - | 0.00 | 0.21 | $222.50 | 26.80 | 29.60 | 59% | -0.99 | 1 | 0 |
| 138 | 1 | 0.02 | 65% | 0.00 | 0.16 | $225.00 | 29.35 | 31.75 | - | - | 1 | 0 |
| 44 | 1 | 0.03 | 83% | 0.00 | 0.24 | $230.00 | 34.40 | 37.00 | 72% | -0.99 | 0 | 0 |
| 586 | 8 | 0.01 | 70% | 0.00 | 0.28 | $235.00 | 39.50 | 41.75 | - | - | 6 | 0 |
| 18 | 5 | 0.01 | 83% | 0.01 | 0.09 | $240.00 | 44.40 | 47.15 | 96% | -0.98 | 0 | 0 |
| 4 | 10 | 0.05 | 126% | 0.00 | 2.13 | $245.00 | 49.05 | 52.10 | - | - | 0 | 0 |
| 4 | 1 | 0.04 | 130% | 0.00 | 2.13 | $250.00 | 54.25 | 56.95 | - | - | 0 | 0 |
| 205 | 200 | 0.03 | 137% | 0.00 | 2.13 | $255.00 | 59.30 | 61.95 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 149% | 0.00 | 1.40 | $260.00 | 64.30 | 66.95 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 153% | 0.00 | 2.13 | $265.00 | 68.90 | 71.70 | - | - | 0 | 0 |
| 4 | 4 | 0.01 | 125% | 0.00 | 2.13 | $270.00 | 74.35 | 76.95 | - | - | 0 | 0 |
| 2 | 3 | 0.01 | 134% | 0.00 | 2.13 | $275.00 | 79.25 | 81.95 | - | - | 0 | 0 |
| 4 | 3 | 0.01 | 137% | 0.00 | 2.52 | $280.00 | 84.40 | 86.95 | 133% | -1.00 | 0 | 0 |
| 22 | 6 | 0.01 | 158% | 0.00 | 2.13 | $285.00 | 89.25 | 91.95 | - | - | 0 | 0 |
| 42 | 2 | 0.01 | 151% | 0.00 | 2.12 | $290.00 | 94.40 | 96.95 | 144% | -1.00 | 0 | 0 |
| 10 | 3 | 0.01 | 153% | 0.00 | 0.45 | $295.00 | 99.45 | 101.95 | 157% | -0.99 | 0 | 0 |