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
TKR 114.84
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.
46 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.95 | 110% | 38.70 | 42.70 | $75.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 86% | 33.50 | 37.40 | $80.00 | 0.00 | 2.50 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 81% | 28.90 | 32.50 | $85.00 | 0.00 | 0.95 | 72% | -0.04 | 0 | 0 |
| 0 | 0 | 0.91 | 74% | 24.40 | 27.50 | $90.00 | 0.00 | 0.95 | 61% | -0.05 | 1 | 1 |
| 0 | 0 | 0.90 | 60% | 19.70 | 22.10 | $95.00 | 0.05 | 0.35 | 42% | -0.04 | 2 | 2 |
| 0 | 0 | 0.86 | 54% | 14.80 | 17.80 | $100.00 | 0.00 | 0.75 | 39% | -0.08 | 2 | 4 |
| 0 | 0 | 0.78 | 50% | 10.80 | 13.40 | $105.00 | 0.05 | 1.75 | 36% | -0.15 | 2 | 2 |
| 0 | 0 | 0.68 | 43% | 6.80 | 9.00 | $110.00 | 1.65 | 2.50 | 35% | -0.30 | 17 | 6 |
| 7 | 2 | 0.52 | 35% | 3.60 | 4.90 | $115.00 | 2.65 | 4.70 | 31% | -0.48 | 5 | 111 |
| 50 | 51 | 0.35 | 37% | 2.10 | 2.80 | $120.00 | 5.70 | 7.40 | 28% | -0.71 | 1 | 6 |
| 18 | 20 | 0.21 | 37% | 0.90 | 1.65 | $125.00 | 9.60 | 11.40 | 27% | -0.88 | 1 | 3 |
| 13 | 3 | 0.14 | 41% | 0.20 | 1.50 | $130.00 | 13.50 | 16.00 | - | - | 5 | 5 |
| 25 | 25 | 0.06 | 38% | 0.05 | 0.55 | $135.00 | 18.30 | 20.80 | - | - | 0 | 0 |
| 8 | 2 | 0.10 | 55% | 0.05 | 1.40 | $140.00 | 23.10 | 26.80 | - | - | 0 | 0 |
| 7 | 1 | 0.07 | 56% | 0.00 | 0.95 | $145.00 | 28.50 | 31.50 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 61% | 0.00 | 1.20 | $150.00 | 33.30 | 36.30 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 67% | 0.00 | 1.35 | $155.00 | 38.00 | 41.90 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 92% | 0.00 | 0.95 | $160.00 | 43.00 | 47.10 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 78% | 0.00 | 3.90 | $165.00 | 48.00 | 51.90 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 83% | 0.00 | 4.20 | $170.00 | 52.50 | 56.60 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 89% | 0.00 | 4.20 | $175.00 | 58.00 | 61.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $180.00 | 63.00 | 66.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $185.00 | 68.00 | 71.90 | - | - | 0 | 0 |