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
THO 69.80
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.
58 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 122% | 28.00 | 32.10 | $40.00 | 0.00 | 0.75 | 119% | -0.02 | 1 | 2 |
| 0 | 0 | 0.99 | 78% | 22.90 | 26.80 | $45.00 | 0.00 | 0.75 | 87% | -0.02 | 0 | 0 |
| 0 | 0 | 0.96 | 75% | 18.10 | 21.90 | $50.00 | 0.05 | 0.10 | 63% | -0.02 | 120 | 6 |
| 2 | 2 | 0.93 | 66% | 14.50 | 15.90 | $55.00 | 0.25 | 0.30 | 61% | -0.05 | 88 | 27 |
| 16 | 15 | 0.86 | 58% | 10.00 | 11.30 | $60.00 | 0.65 | 0.75 | 55% | -0.13 | 142 | 81 |
| 13 | 14 | 0.71 | 55% | 6.40 | 7.20 | $65.00 | 1.50 | 1.85 | 51% | -0.27 | 197 | 337 |
| 23 | 104 | 0.52 | 51% | 3.30 | 3.90 | $70.00 | 3.50 | 3.80 | 49% | -0.48 | 40 | 388 |
| 76 | 213 | 0.31 | 49% | 1.60 | 1.85 | $75.00 | 6.20 | 7.00 | 45% | -0.71 | 5 | 56 |
| 34 | 64 | 0.16 | 49% | 0.65 | 0.75 | $80.00 | 10.20 | 11.70 | 51% | -0.83 | 1 | 114 |
| 27 | 22 | 0.07 | 48% | 0.15 | 0.35 | $85.00 | 14.70 | 16.70 | 58% | -0.89 | 12 | 15 |
| 23 | 2 | 0.08 | 67% | 0.00 | 1.75 | $90.00 | 18.70 | 22.10 | 58% | -0.95 | 30 | 1 |
| 3 | 1 | 0.08 | 80% | 0.00 | 1.05 | $95.00 | 23.20 | 27.20 | - | - | 1 | 0 |
| 20 | 1 | 0.06 | 84% | 0.00 | 1.15 | $100.00 | 28.10 | 32.20 | - | - | 1 | 0 |
| 49 | 2 | 0.07 | 98% | 0.00 | 6.20 | $105.00 | 33.10 | 37.20 | - | - | 5 | 0 |
| 19 | 1 | 0.05 | 101% | 0.00 | 6.20 | $110.00 | 38.10 | 42.20 | - | - | 1 | 0 |
| 8 | 1 | 0.05 | 109% | 0.00 | 0.90 | $115.00 | 43.10 | 47.20 | - | - | 0 | 0 |
| 14 | 14 | 0.04 | 109% | 0.00 | 0.70 | $120.00 | 48.10 | 52.20 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 124% | 0.00 | 0.90 | $125.00 | 53.10 | 57.20 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 121% | 0.00 | 6.20 | $130.00 | 58.10 | 62.20 | - | - | 0 | 0 |
| 20 | 20 | 0.03 | 123% | 0.00 | 20.00 | $135.00 | 63.10 | 67.20 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 147% | 0.00 | 0.70 | $140.00 | 68.10 | 72.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $145.00 | 73.10 | 77.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $150.00 | 78.10 | 82.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.90 | $155.00 | 83.10 | 87.20 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 20.00 | $160.00 | 88.10 | 92.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.90 | $165.00 | 93.10 | 97.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 20.00 | $170.00 | 98.10 | 102.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $175.00 | 103.10 | 107.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $180.00 | 108.10 | 112.20 | - | - | 0 | 0 |