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
THC 260.97
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.
56 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 94.20 | 98.00 | $165.00 | 0.00 | 2.60 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 89.10 | 93.00 | $170.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 84.10 | 88.10 | $175.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 79.10 | 83.10 | $180.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 74.40 | 78.20 | $185.00 | 0.00 | 1.25 | 78% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 69.40 | 73.40 | $190.00 | 0.00 | 1.30 | 61% | -0.02 | 1 | 3 |
| 0 | 0 | 1.00 | 0% | 64.50 | 68.30 | $195.00 | 0.00 | 2.60 | 59% | -0.02 | 13 | 13 |
| 0 | 0 | 1.00 | 0% | 59.50 | 63.40 | $200.00 | 0.00 | 2.65 | 56% | -0.03 | 12 | 12 |
| 4 | 4 | - | - | 49.50 | 52.30 | $210.00 | 0.00 | 4.00 | 66% | -0.09 | 11 | 12 |
| 0 | 0 | 0.99 | 28% | 40.50 | 42.70 | $220.00 | 0.10 | 2.55 | 49% | -0.08 | 13 | 9 |
| 1 | 1 | 0.91 | 38% | 31.20 | 34.20 | $230.00 | 0.40 | 2.30 | 40% | -0.10 | 1 | 22 |
| 5 | 3 | 0.82 | 39% | 23.30 | 25.60 | $240.00 | 2.20 | 3.90 | 40% | -0.19 | 1 | 529 |
| 8 | 3 | 0.70 | 37% | 15.60 | 17.80 | $250.00 | 4.50 | 6.00 | 37% | -0.30 | 11 | 571 |
| 3 | 2 | 0.55 | 37% | 9.90 | 11.90 | $260.00 | 8.50 | 10.80 | 38% | -0.46 | 60 | 851 |
| 805 | 5 | 0.39 | 36% | 5.30 | 7.50 | $270.00 | 13.70 | 16.60 | 38% | -0.61 | 17 | 57 |
| 121 | 2 | 0.25 | 35% | 2.55 | 4.20 | $280.00 | 20.40 | 24.00 | 37% | -0.75 | 4 | 6 |
| 89 | 22 | 0.13 | 34% | 1.15 | 1.80 | $290.00 | 29.00 | 31.60 | 36% | -0.86 | 2 | 22 |
| 93 | 2 | 0.07 | 35% | 0.00 | 1.05 | $300.00 | 38.80 | 41.10 | 41% | -0.90 | 0 | 0 |
| 2 | 1 | 0.05 | 38% | 0.00 | 0.90 | $310.00 | 47.40 | 51.50 | 42% | -0.94 | 0 | 0 |
| 7 | 6 | 0.04 | 43% | 0.00 | 3.90 | $320.00 | 57.20 | 61.20 | 44% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 47% | 0.00 | 2.60 | $330.00 | 67.20 | 71.20 | 50% | -0.97 | 0 | 0 |
| 0 | 0 | 0.07 | 65% | 0.00 | 3.90 | $340.00 | 77.60 | 81.40 | 60% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 61% | 0.00 | 0.75 | $350.00 | 87.60 | 91.40 | 65% | -0.96 | 0 | 0 |
| 0 | 0 | 0.06 | 74% | 0.00 | 0.75 | $360.00 | 97.30 | 101.20 | 66% | -0.97 | 1 | 0 |
| 0 | 0 | 0.03 | 70% | 0.00 | 4.20 | $370.00 | 107.30 | 111.20 | 70% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $380.00 | 117.30 | 121.20 | 74% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $390.00 | 127.30 | 131.20 | 79% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $400.00 | 137.30 | 141.20 | 83% | -0.98 | 0 | 0 |