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
S 23.71
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.
74 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | - | - | 13.30 | 13.90 | $10.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 1 | 0.96 | 503% | 12.30 | 13.70 | $11.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 12 | 3 | - | - | 11.30 | 12.00 | $12.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 4 | 1 | 0.95 | 405% | 10.30 | 11.70 | $13.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 2 | 0.99 | 236% | 8.80 | 10.70 | $14.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 3 | 0.99 | 221% | 8.30 | 10.20 | $14.50 | 0.00 | 0.40 | - | - | 0 | 0 |
| 10 | 2 | 0.99 | 207% | 7.80 | 9.70 | $15.00 | 0.00 | 1.40 | 281% | -0.05 | 1 | 2 |
| 0 | 0 | 0.99 | 194% | 7.30 | 9.20 | $15.50 | 0.00 | 1.40 | 289% | -0.06 | 2 | 2 |
| 3 | 1 | 0.98 | 181% | 6.80 | 8.70 | $16.00 | 0.00 | 0.40 | 264% | -0.06 | 1 | 8 |
| 0 | 0 | - | - | 6.30 | 7.80 | $16.50 | 0.00 | 0.40 | 233% | -0.05 | 1 | 4 |
| 56 | 10 | 0.92 | 251% | 6.30 | 7.70 | $17.00 | 0.00 | 0.40 | 224% | -0.06 | 22 | 13 |
| 2 | 3 | - | - | 5.60 | 6.40 | $17.50 | 0.00 | 0.40 | 194% | -0.06 | 10 | 23 |
| 6 | 2 | - | - | 5.30 | 6.00 | $18.00 | 0.00 | 0.40 | 198% | -0.08 | 1 | 20 |
| 5 | 2 | 0.90 | 203% | 4.80 | 6.20 | $18.50 | 0.00 | 0.40 | 177% | -0.08 | 1 | 26 |
| 4 | 2 | - | - | 4.40 | 4.90 | $19.00 | 0.00 | 0.40 | 168% | -0.09 | 1 | 28 |
| 14 | 2 | 0.87 | 179% | 3.90 | 5.20 | $19.50 | 0.00 | 0.20 | 135% | -0.08 | 1 | 26 |
| 49 | 4 | - | - | 3.40 | 3.90 | $20.00 | 0.00 | 0.15 | 115% | -0.07 | 3 | 86 |
| 8 | 1 | 1.00 | 50% | 2.95 | 3.50 | $20.50 | 0.00 | 1.30 | 96% | -0.07 | 5 | 10 |
| 45 | 2 | - | - | 2.45 | 2.95 | $21.00 | 0.00 | 0.10 | 106% | -0.12 | 14 | 175 |
| 41 | 3 | - | - | 1.95 | 2.40 | $21.50 | 0.05 | 0.10 | 70% | -0.09 | 3 | 1,937 |
| 77 | 6 | 0.90 | 58% | 1.55 | 2.05 | $22.00 | 0.05 | 0.15 | 63% | -0.12 | 4 | 46 |
| 539 | 300 | 0.82 | 57% | 1.15 | 1.60 | $22.50 | 0.10 | 0.25 | 61% | -0.20 | 22 | 293 |
| 296 | 113 | 0.73 | 51% | 0.80 | 1.10 | $23.00 | 0.30 | 0.35 | 62% | -0.31 | 596 | 737 |
| 426 | 421 | 0.57 | 60% | 0.65 | 0.80 | $23.50 | 0.45 | 0.60 | 62% | -0.43 | 7 | 190 |
| 1,921 | 1,409 | 0.44 | 61% | 0.45 | 0.55 | $24.00 | 0.65 | 0.90 | 61% | -0.56 | 6 | 226 |
| 2,536 | 2,346 | 0.33 | 62% | 0.30 | 0.35 | $24.50 | 1.00 | 1.35 | 70% | -0.65 | 2 | 2 |
| 320 | 62 | 0.24 | 66% | 0.20 | 0.25 | $25.00 | 1.30 | 1.90 | 77% | -0.72 | 0 | 0 |
| 49 | 80 | 0.15 | 64% | 0.10 | 0.15 | $25.50 | 1.70 | 2.40 | 85% | -0.77 | 13 | 0 |
| 28 | 29 | 0.10 | 65% | 0.05 | 0.10 | $26.00 | 2.10 | 2.70 | 75% | -0.87 | 2 | 11 |
| 0 | 8 | 0.10 | 80% | 0.00 | 0.15 | $26.50 | 2.65 | 3.50 | 113% | -0.80 | 0 | 0 |
| 139 | 4 | 0.10 | 90% | 0.00 | 0.15 | $27.00 | 3.10 | 4.20 | 135% | -0.80 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $27.50 | 3.60 | 5.00 | 167% | -0.77 | 0 | 0 |
| 1 | 1 | 0.10 | 114% | 0.00 | 0.20 | $28.00 | 4.20 | 5.30 | 171% | -0.79 | 10 | 0 |
| 0 | 0 | - | - | 0.00 | 1.40 | $28.50 | 4.50 | 5.70 | 162% | -0.84 | 1 | 0 |
| 0 | 0 | 0.06 | 117% | 0.00 | 0.40 | $29.00 | 4.50 | 6.10 | 94% | -0.98 | 1 | 0 |
| 23 | 11 | 0.05 | 132% | 0.00 | 0.10 | $30.00 | 5.80 | 7.30 | 179% | -0.87 | 1 | 0 |
| 0 | 0 | 0.09 | 253% | 0.00 | 1.40 | $35.00 | 11.10 | 12.40 | 295% | -0.86 | 0 | 0 |