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
TMFC 81.18
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.
66 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 106% | 39.80 | 42.80 | $40.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 80% | 34.90 | 37.70 | $45.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 89% | 29.90 | 32.90 | $50.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 72% | 24.90 | 27.90 | $55.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 59% | 20.90 | 23.90 | $59.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 56% | 19.90 | 22.90 | $60.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 44% | 18.90 | 21.80 | $61.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 55% | 17.90 | 21.00 | $62.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 47% | 16.90 | 19.90 | $63.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 1 | 1 | 0.97 | 52% | 16.00 | 19.00 | $64.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 41% | 15.00 | 17.80 | $65.00 | 0.00 | 1.25 | 91% | -0.14 | 0 | 0 |
| 0 | 0 | 0.97 | 44% | 14.00 | 16.90 | $66.00 | 0.00 | 1.25 | 88% | -0.15 | 0 | 0 |
| 0 | 0 | 0.98 | 36% | 12.90 | 15.90 | $67.00 | 0.00 | 1.25 | 81% | -0.16 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 12.00 | 14.50 | $68.00 | 0.00 | 1.25 | 81% | -0.17 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 11.00 | 13.40 | $69.00 | 0.00 | 1.25 | 73% | -0.17 | 0 | 0 |
| 1 | 1 | 1.00 | 0% | 10.00 | 12.40 | $70.00 | 0.00 | 1.30 | 69% | -0.18 | 4 | 4 |
| 0 | 0 | 0.97 | 29% | 9.10 | 11.80 | $71.00 | 0.00 | 1.30 | 63% | -0.18 | 0 | 0 |
| 2 | 1 | 0.93 | 33% | 8.10 | 11.10 | $72.00 | 0.00 | 1.30 | 62% | -0.20 | 0 | 0 |
| 1 | 1 | 0.95 | 27% | 7.10 | 9.90 | $73.00 | 0.00 | 1.35 | 56% | -0.20 | 0 | 0 |
| 1 | 1 | 0.98 | 18% | 6.20 | 8.60 | $74.00 | 0.00 | 1.40 | 53% | -0.23 | 0 | 0 |
| 0 | 0 | 0.90 | 25% | 5.30 | 8.00 | $75.00 | 0.00 | 1.45 | 48% | -0.24 | 0 | 0 |
| 3 | 3 | 0.90 | 21% | 4.20 | 7.00 | $76.00 | 0.00 | 1.55 | 42% | -0.25 | 3 | 7 |
| 0 | 0 | 0.86 | 20% | 3.30 | 6.10 | $77.00 | 0.00 | 1.60 | 33% | -0.25 | 1 | 1 |
| 39 | 30 | 0.78 | 22% | 2.60 | 5.40 | $78.00 | 0.00 | 1.70 | 33% | -0.30 | 1 | 1 |
| 1 | 1 | 0.72 | 20% | 1.80 | 4.50 | $79.00 | 0.00 | 1.95 | 27% | -0.32 | 1 | 1 |
| 7 | 1 | 0.70 | 13% | 1.05 | 2.75 | $80.00 | 0.05 | 2.15 | 20% | -0.37 | 0 | 0 |
| 0 | 0 | 0.56 | 13% | 0.45 | 2.10 | $81.00 | 0.45 | 2.55 | 20% | -0.46 | 0 | 0 |
| 4 | 5 | 0.45 | 18% | 0.45 | 2.15 | $82.00 | 1.00 | 3.10 | 20% | -0.55 | 0 | 0 |
| 0 | 0 | 0.33 | 34% | 0.00 | 1.05 | $85.00 | 2.65 | 5.30 | 17% | -0.86 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $90.00 | 7.40 | 10.30 | 24% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $95.00 | 12.30 | 15.30 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $100.00 | 17.40 | 20.30 | 43% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $105.00 | 22.30 | 25.30 | - | - | 0 | 0 |