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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
TMF 30.23
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.
64 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 430 | 450 | 0.91 | 139% | 3.70 | 7.15 | $25.00 | 0.00 | 0.95 | 170% | -0.13 | 1 | 134 |
| 0 | 0 | - | - | 2.14 | 6.15 | $26.00 | 0.00 | 0.55 | 93% | -0.06 | 20 | 618 |
| 0 | 0 | - | - | 1.64 | 5.65 | $26.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 295 | 300 | 0.91 | 83% | 3.05 | 3.65 | $27.00 | 0.01 | 0.03 | 57% | -0.03 | 3 | 132 |
| 3 | 5 | - | - | 0.64 | 4.65 | $27.50 | 0.01 | 0.03 | 49% | -0.03 | 17 | 127 |
| 490 | 866 | 0.83 | 79% | 1.85 | 3.10 | $28.00 | 0.02 | 0.04 | 44% | -0.05 | 491 | 220 |
| 1,181 | 1,415 | - | - | 0.45 | 2.88 | $28.50 | 0.05 | 0.07 | 42% | -0.09 | 177 | 237 |
| 167 | 53 | 0.93 | 27% | 0.97 | 1.54 | $29.00 | 0.07 | 0.16 | 40% | -0.16 | 67 | 2,227 |
| 1,332 | 182 | 0.94 | 15% | 0.71 | 0.77 | $29.50 | 0.23 | 0.33 | 45% | -0.30 | 355 | 889 |
| 1,128 | 822 | 0.63 | 22% | 0.38 | 0.44 | $30.00 | 0.40 | 0.48 | 42% | -0.42 | 279 | 739 |
| 497 | 1,896 | 0.37 | 25% | 0.18 | 0.24 | $30.50 | 0.66 | 0.86 | 47% | -0.56 | 20 | 441 |
| 677 | 361 | 0.20 | 27% | 0.09 | 0.10 | $31.00 | 0.91 | 1.44 | 55% | -0.65 | 1 | 372 |
| 660 | 212 | 0.10 | 30% | 0.04 | 0.05 | $31.50 | 0.30 | 3.75 | 99% | -0.63 | 3 | 609 |
| 426 | 402 | 0.05 | 32% | 0.01 | 0.03 | $32.00 | 1.78 | 2.45 | 75% | -0.75 | 9 | 201 |
| 321 | 241 | 0.04 | 39% | 0.01 | 0.03 | $32.50 | 2.25 | 3.40 | 105% | -0.72 | 1 | 65 |
| 1,103 | 115 | 0.03 | 43% | 0.01 | 0.02 | $33.00 | 2.68 | 3.65 | 100% | -0.78 | 62 | 159 |
| 318 | 1 | 0.04 | 55% | 0.00 | 0.24 | $33.50 | 3.35 | 3.85 | 102% | -0.81 | 4 | 26 |
| 607 | 11 | 0.11 | 88% | 0.00 | 0.04 | $34.00 | 3.05 | 4.65 | 75% | -0.93 | 2 | 56 |
| 399 | 10 | 0.03 | 66% | 0.00 | 0.10 | $34.50 | 4.45 | 4.95 | 131% | -0.81 | 4 | 32 |
| 525 | 1 | 0.04 | 76% | 0.00 | 0.05 | $35.00 | 4.65 | 6.60 | 187% | -0.74 | 1 | 248 |
| 55 | 22 | 0.02 | 74% | 0.00 | 0.55 | $35.50 | 3.65 | 7.65 | 144% | -0.84 | 1 | 22 |
| 172 | 3 | 0.03 | 82% | 0.00 | 0.75 | $36.00 | 6.00 | 6.40 | 158% | -0.83 | 1 | 233 |
| 24 | 3 | 0.04 | 99% | 0.00 | 0.75 | $36.50 | 5.15 | 8.70 | 190% | -0.79 | 3 | 51 |
| 21 | 20 | 0.03 | 101% | 0.00 | 0.30 | $37.00 | 5.25 | 9.20 | 177% | -0.84 | 4 | 455 |
| 3 | 2 | 0.06 | 122% | 0.00 | 0.26 | $37.50 | 6.25 | 8.90 | 163% | -0.88 | 3 | 95 |
| 1 | 1 | 0.05 | 125% | 0.00 | 0.24 | $38.00 | 6.15 | 10.20 | 185% | -0.86 | 1 | 171 |
| 3 | 4 | 0.04 | 133% | 0.00 | 0.20 | $39.00 | 7.15 | 11.15 | 194% | -0.87 | 14 | 164 |
| 5 | 8 | 0.03 | 139% | 0.00 | 0.13 | $40.00 | 8.15 | 12.20 | 211% | -0.87 | 81 | 283 |
| 200 | 4 | 0.02 | 138% | 0.00 | 0.06 | $41.00 | 9.30 | 13.05 | 223% | -0.88 | 42 | 181 |
| 0 | 2 | 0.02 | 147% | 0.00 | 0.95 | $42.00 | 10.85 | 14.00 | 273% | -0.84 | 10 | 142 |
| 2 | 2 | 0.02 | 153% | 0.00 | 0.10 | $43.00 | 11.15 | 15.20 | 247% | -0.89 | 6 | 93 |
| 24 | 26 | 0.02 | 173% | 0.00 | 0.22 | $45.00 | 13.15 | 17.20 | 270% | -0.89 | 10 | 42 |