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
TFII 125.71
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.
70 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 73.50 | 77.40 | $50.00 | 0.00 | 2.65 | 188% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 68.60 | 72.70 | $55.00 | 0.00 | 2.65 | 171% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 63.60 | 67.50 | $60.00 | 0.00 | 2.65 | 155% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 58.30 | 62.30 | $65.00 | 0.00 | 2.65 | 139% | -0.02 | 1 | 2 |
| 0 | 0 | - | - | 53.70 | 57.50 | $70.00 | 0.00 | 2.65 | 125% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 48.60 | 52.70 | $75.00 | 0.00 | 2.65 | 112% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 43.50 | 47.40 | $80.00 | 0.00 | 15.00 | 99% | -0.03 | 1 | 3 |
| 0 | 0 | - | - | 38.50 | 42.50 | $85.00 | 0.00 | 2.75 | 88% | -0.03 | 2 | 1 |
| 0 | 0 | - | - | 33.70 | 37.50 | $90.00 | 0.00 | 2.75 | 97% | -0.07 | 0 | 0 |
| 1 | 1 | - | - | 28.80 | 31.50 | $95.00 | 0.00 | 2.80 | 66% | -0.04 | 0 | 0 |
| 4 | 4 | - | - | 23.80 | 27.20 | $100.00 | 0.15 | 0.90 | 60% | -0.06 | 2 | 33 |
| 11 | 11 | - | - | 19.10 | 22.10 | $105.00 | 0.15 | 1.15 | 51% | -0.08 | 0 | 0 |
| 45 | 2 | - | - | 14.30 | 17.10 | $110.00 | 0.45 | 1.70 | 48% | -0.13 | 1 | 1 |
| 0 | 0 | 0.88 | 31% | 10.30 | 12.70 | $115.00 | 0.80 | 3.40 | 48% | -0.22 | 1 | 21 |
| 2 | 1 | 0.73 | 31% | 6.80 | 8.40 | $120.00 | 2.10 | 3.20 | 39% | -0.30 | 1 | 5 |
| 4 | 3 | 0.55 | 32% | 4.20 | 5.10 | $125.00 | 3.30 | 5.30 | 36% | -0.45 | 3 | 2 |
| 5 | 1 | 0.38 | 36% | 1.70 | 4.20 | $130.00 | 6.60 | 8.90 | 41% | -0.60 | 10 | 12 |
| 1 | 1 | 0.24 | 36% | 0.70 | 2.60 | $135.00 | 10.70 | 12.80 | 45% | -0.71 | 0 | 0 |
| 255 | 262 | 0.16 | 39% | 0.20 | 1.90 | $140.00 | 15.00 | 17.50 | 51% | -0.77 | 1 | 1 |
| 1 | 1 | 0.14 | 47% | 0.05 | 2.00 | $145.00 | 19.50 | 22.10 | 55% | -0.82 | 2 | 0 |
| 8 | 8 | 0.07 | 44% | 0.00 | 2.70 | $150.00 | 23.40 | 27.00 | 55% | -0.88 | 1 | 1 |
| 12 | 2 | 0.06 | 50% | 0.00 | 2.70 | $155.00 | 29.20 | 31.10 | 61% | -0.89 | 1 | 1 |
| 15 | 11 | 0.12 | 72% | 0.00 | 2.65 | $160.00 | 33.70 | 36.80 | 69% | -0.89 | 0 | 0 |
| 1 | 1 | 0.06 | 63% | 0.00 | 2.65 | $165.00 | 37.90 | 41.80 | 69% | -0.93 | 0 | 0 |
| 76 | 1 | 0.05 | 67% | 0.00 | 2.65 | $170.00 | 42.70 | 46.90 | 73% | -0.94 | 0 | 0 |
| 2 | 1 | 0.05 | 71% | 0.00 | 2.65 | $175.00 | 48.00 | 51.70 | 79% | -0.94 | 0 | 0 |
| 0 | 0 | 0.04 | 76% | 0.00 | 2.65 | $180.00 | 52.90 | 56.70 | 83% | -0.94 | 0 | 0 |
| 1 | 1 | 0.04 | 81% | 0.00 | 15.00 | $185.00 | 57.90 | 61.60 | 87% | -0.95 | 0 | 0 |
| 7 | 6 | 0.05 | 89% | 0.00 | 15.00 | $190.00 | 62.90 | 66.60 | 91% | -0.95 | 0 | 0 |
| 1 | 1 | 0.07 | 103% | 0.00 | 15.00 | $195.00 | 68.00 | 71.70 | 99% | -0.95 | 0 | 0 |
| 3 | 1 | 0.04 | 94% | 0.00 | 15.00 | $200.00 | 72.70 | 76.70 | 99% | -0.96 | 0 | 0 |
| 4 | 5 | 0.03 | 101% | 0.00 | 2.65 | $210.00 | 82.80 | 86.70 | 110% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 114% | 0.00 | 15.00 | $220.00 | 93.10 | 96.80 | 123% | -0.95 | 0 | 0 |
| 1 | 1 | 0.03 | 115% | 0.00 | 2.65 | $230.00 | 102.70 | 106.70 | 123% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 124% | 0.00 | 2.65 | $240.00 | 112.60 | 116.80 | 130% | -0.96 | 0 | 0 |