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
TME 8.17
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.
50 contracts
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 1 | - | - | 6.10 | 7.60 | $1.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 4 | 2 | - | - | 5.10 | 6.60 | $2.00 | 0.00 | 1.50 | - | - | 0 | 0 |
| 10 | 2 | - | - | 4.20 | 5.60 | $3.00 | 0.00 | 1.30 | - | - | 2 | 1 |
| 3 | 1 | - | - | 3.20 | 4.60 | $4.00 | 0.00 | 1.30 | - | - | 2 | 4 |
| 14 | 3 | - | - | 2.20 | 3.40 | $5.00 | 0.00 | 1.35 | 132% | -0.05 | 10 | 14 |
| 36 | 1 | - | - | 1.45 | 2.40 | $6.00 | 0.00 | 0.10 | 132% | -0.14 | 2 | 191 |
| 18 | 14 | 0.98 | 28% | 0.75 | 1.60 | $7.00 | 0.00 | 1.10 | 55% | -0.12 | 5 | 574 |
| 314 | 1,456 | 0.60 | 39% | 0.40 | 0.45 | $8.00 | 0.20 | 0.25 | 36% | -0.39 | 610 | 5,178 |
| 2,787 | 326 | 0.18 | 38% | 0.05 | 0.10 | $9.00 | 0.75 | 0.95 | 27% | -0.91 | 279 | 5,122 |
| 3,076 | 12 | 0.12 | 62% | 0.00 | 0.05 | $10.00 | 1.65 | 2.40 | 85% | -0.79 | 329 | 200 |
| 1,139 | 6 | 0.10 | 81% | 0.00 | 1.05 | $11.00 | 2.40 | 3.80 | 120% | -0.78 | 10 | 26 |
| 1,306 | 13 | 0.10 | 105% | 0.00 | 0.05 | $12.00 | 3.40 | 4.80 | 141% | -0.80 | 11 | 55 |
| 761 | 2 | 0.09 | 122% | 0.00 | 1.10 | $13.00 | 4.50 | 5.30 | 115% | -0.92 | 60 | 75 |
| 128 | 1 | 0.12 | 152% | 0.00 | 1.40 | $14.00 | 5.30 | 6.80 | 164% | -0.85 | 1 | 0 |
| 212 | 4 | 0.08 | 146% | 0.00 | 0.50 | $15.00 | 6.50 | 7.80 | 198% | -0.82 | 2 | 0 |
| 63 | 5 | 0.08 | 157% | 0.00 | 1.50 | $16.00 | 7.50 | 8.80 | 211% | -0.83 | 10 | 0 |
| 52 | 10 | 0.19 | 234% | 0.00 | 0.50 | $17.00 | 8.50 | 9.80 | 222% | -0.83 | 1 | 0 |
| 43 | 28 | - | - | 0.00 | 1.50 | $18.00 | 9.50 | 10.80 | 233% | -0.84 | 1 | 0 |
| 3 | 3 | - | - | 0.00 | 1.50 | $19.00 | 10.20 | 11.80 | 213% | -0.90 | 0 | 0 |
| 155 | 1 | - | - | 0.00 | 1.10 | $20.00 | 11.20 | 12.80 | 222% | -0.90 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $21.00 | 12.20 | 13.80 | 230% | -0.90 | 0 | 0 |
| 4 | 4 | - | - | 0.00 | 2.60 | $22.00 | 13.20 | 14.80 | 238% | -0.90 | 6 | 0 |
| 20 | 20 | - | - | 0.00 | 2.60 | $23.00 | 14.20 | 15.80 | 245% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $25.00 | 16.20 | 17.80 | 259% | -0.91 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $30.00 | 21.20 | 22.80 | 290% | -0.91 | 0 | 0 |