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
TNA 62.99
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.
124 contracts
91 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 883% | 51.95 | 54.45 | $10.00 | 0.00 | 0.01 | - | - | 3 | 3 |
| 0 | 0 | 0.99 | 657% | 46.85 | 49.45 | $15.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 529% | 41.85 | 44.45 | $20.00 | 0.00 | 0.30 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 342% | 36.85 | 39.20 | $25.00 | 0.00 | 0.25 | - | - | 2 | 3 |
| 1 | 1 | - | - | 31.50 | 34.20 | $30.00 | 0.00 | 0.10 | 417% | -0.03 | 1 | 11 |
| 3 | 1 | - | - | 27.55 | 28.25 | $35.00 | 0.00 | 0.27 | - | - | 1 | 6 |
| 158 | 33 | - | - | 21.85 | 23.15 | $40.00 | 0.00 | 0.01 | 174% | -0.00 | 33 | 23 |
| 3 | 2 | 0.96 | 193% | 17.45 | 19.05 | $45.00 | 0.00 | 0.95 | 149% | -0.01 | 2 | 39 |
| 0 | 0 | - | - | 12.85 | 14.05 | $49.50 | 0.01 | 0.10 | 113% | -0.02 | 140 | 3 |
| 6 | 14 | - | - | 11.50 | 14.45 | $50.00 | 0.01 | 0.14 | 115% | -0.02 | 243 | 266 |
| 0 | 18 | 0.99 | 80% | 11.70 | 12.35 | $51.00 | 0.00 | 0.14 | 93% | -0.01 | 8 | 0 |
| 0 | 16 | - | - | 9.90 | 11.80 | $52.00 | 0.02 | 0.04 | 85% | -0.01 | 7 | 12 |
| 0 | 15 | 0.92 | 120% | 9.75 | 10.90 | $53.00 | 0.01 | 0.22 | 97% | -0.04 | 154 | 121 |
| 0 | 13 | 0.93 | 103% | 9.00 | 9.50 | $54.00 | 0.03 | 0.07 | 76% | -0.02 | 8 | 921 |
| 30 | 21 | 0.96 | 74% | 7.70 | 8.50 | $55.00 | 0.05 | 0.08 | 72% | -0.03 | 505 | 830 |
| 14 | 11 | - | - | 6.80 | 7.15 | $56.00 | 0.03 | 0.21 | 72% | -0.06 | 103 | 373 |
| 40 | 41 | - | - | 5.30 | 6.40 | $57.00 | 0.06 | 0.14 | 61% | -0.06 | 297 | 200 |
| 68 | 56 | 0.92 | 58% | 5.00 | 5.35 | $58.00 | 0.15 | 0.19 | 59% | -0.09 | 332 | 971 |
| 83 | 31 | 0.78 | 86% | 4.00 | 5.55 | $59.00 | 0.20 | 0.27 | 56% | -0.12 | 227 | 508 |
| 62 | 132 | 0.85 | 46% | 3.15 | 3.40 | $60.00 | 0.31 | 0.40 | 52% | -0.18 | 677 | 1,055 |
| 247 | 50 | 0.76 | 46% | 2.14 | 2.82 | $61.00 | 0.52 | 0.61 | 50% | -0.26 | 433 | 502 |
| 239 | 204 | 0.64 | 45% | 1.54 | 2.02 | $62.00 | 0.76 | 1.03 | 50% | -0.37 | 221 | 512 |
| 80 | 59 | 0.58 | 44% | 1.27 | 1.68 | $62.50 | 0.88 | 1.30 | 49% | -0.43 | 36 | 79 |
| 157 | 393 | 0.51 | 46% | 1.05 | 1.42 | $63.00 | 1.14 | 1.35 | 47% | -0.49 | 63 | 508 |
| 204 | 180 | 0.45 | 44% | 0.83 | 1.12 | $63.50 | 1.20 | 1.65 | 43% | -0.56 | 56 | 28 |
| 285 | 508 | 0.38 | 44% | 0.70 | 0.80 | $64.00 | 1.77 | 1.98 | 49% | -0.61 | 209 | 354 |
| 87 | 806 | 0.32 | 45% | 0.59 | 0.67 | $64.50 | 2.08 | 2.48 | 52% | -0.65 | 7 | 65 |
| 447 | 997 | 0.27 | 46% | 0.47 | 0.54 | $65.00 | 2.56 | 2.73 | 52% | -0.70 | 19 | 384 |
| 41 | 82 | 0.22 | 45% | 0.24 | 0.51 | $65.50 | 2.50 | 3.65 | 55% | -0.74 | 7 | 42 |
| 282 | 990 | 0.18 | 46% | 0.22 | 0.39 | $66.00 | 3.00 | 3.55 | 46% | -0.82 | 14 | 225 |
| 101 | 168 | 0.13 | 45% | 0.12 | 0.28 | $66.50 | 3.35 | 3.95 | 42% | -0.88 | 2 | 12 |
| 164 | 415 | 0.11 | 46% | 0.11 | 0.21 | $67.00 | 3.90 | 5.50 | 78% | -0.76 | 25 | 289 |
| 174 | 235 | 0.09 | 48% | 0.12 | 0.16 | $67.50 | 4.40 | 5.40 | 67% | -0.83 | 14 | 14 |
| 169 | 134 | 0.07 | 49% | 0.06 | 0.15 | $68.00 | 5.00 | 5.35 | 56% | -0.90 | 25 | 109 |
| 97 | 16 | 0.06 | 50% | 0.07 | 0.10 | $68.50 | 5.00 | 6.30 | 58% | -0.91 | 8 | 66 |
| 232 | 107 | 0.05 | 51% | 0.06 | 0.09 | $69.00 | 5.30 | 6.75 | 45% | -0.97 | 36 | 102 |
| 52 | 76 | 0.04 | 53% | 0.04 | 0.09 | $69.50 | 6.00 | 7.05 | 48% | -0.98 | 2 | 9 |
| 691 | 129 | 0.06 | 61% | 0.04 | 0.16 | $70.00 | 6.85 | 7.35 | 63% | -0.94 | 53 | 144 |
| 11 | 17 | 0.06 | 65% | 0.00 | 0.74 | $70.50 | 6.85 | 9.05 | 97% | -0.86 | 2 | 20 |
| 327 | 136 | 0.03 | 58% | 0.00 | 0.05 | $71.00 | 7.50 | 9.00 | 84% | -0.90 | 225 | 296 |
| 25 | 1 | 0.04 | 68% | 0.00 | 0.74 | $71.50 | 7.90 | 8.70 | - | - | 2 | 31 |
| 158 | 23 | 0.02 | 62% | 0.00 | 0.07 | $72.00 | 8.45 | 10.15 | 96% | -0.90 | 8 | 106 |
| 33 | 3 | 0.03 | 71% | 0.00 | 0.11 | $72.50 | 8.85 | 9.85 | - | - | 3 | 17 |
| 55 | 3 | 0.06 | 87% | 0.00 | 0.08 | $73.00 | 9.65 | 10.80 | 97% | -0.92 | 18 | 49 |
| 32 | 26 | 0.03 | 74% | 0.00 | 0.09 | $73.50 | 10.10 | 10.85 | - | - | 1 | 12 |
| 19 | 1 | 0.02 | 72% | 0.00 | 0.24 | $74.00 | 10.60 | 11.65 | 91% | -0.95 | 16 | 13 |
| 37 | 3 | 0.04 | 86% | 0.00 | 0.95 | $74.50 | 10.20 | 12.70 | - | - | 6 | 15 |
| 463 | 4 | 0.02 | 79% | 0.00 | 0.05 | $75.00 | 10.65 | 12.95 | - | - | 6 | 27 |
| 3 | 1 | 0.07 | 109% | 0.00 | 0.95 | $75.50 | 11.95 | 12.85 | - | - | 2 | 4 |
| 22 | 1 | 0.06 | 109% | 0.00 | 0.95 | $76.00 | 12.55 | 13.30 | - | - | 3 | 2 |
| 28 | 17 | 0.10 | 134% | 0.00 | 0.95 | $76.50 | 12.95 | 13.85 | - | - | 1 | 22 |
| 242 | 5 | 0.06 | 114% | 0.00 | 0.95 | $77.00 | 13.35 | 14.35 | - | - | 2 | 1 |
| 38 | 9 | 0.10 | 142% | 0.00 | 0.95 | $77.50 | 14.00 | 14.85 | - | - | 4 | 4 |
| 20 | 6 | 0.09 | 144% | 0.00 | 0.05 | $78.00 | 14.35 | 16.30 | 139% | -0.92 | 4 | 2 |
| 25 | 10 | 0.09 | 149% | 0.00 | 0.95 | $78.50 | 14.95 | 16.95 | 152% | -0.90 | 2 | 0 |
| 14 | 1 | 0.09 | 151% | 0.00 | 0.95 | $79.00 | 15.50 | 16.40 | - | - | 1 | 1 |
| 44 | 1 | 0.09 | 154% | 0.00 | 0.47 | $79.50 | 15.60 | 17.40 | - | - | 19 | 18 |
| 169 | 15 | 0.08 | 155% | 0.00 | 0.03 | $80.00 | 16.55 | 17.45 | - | - | 1 | 37 |
| 8 | 1 | 0.06 | 145% | 0.00 | 0.01 | $81.00 | 17.25 | 18.85 | 114% | -0.98 | 6 | 7 |
| 56 | 1 | 0.07 | 180% | 0.00 | 0.95 | $85.00 | 20.65 | 23.20 | - | - | 1 | 11 |
| 11 | 1 | 0.08 | 219% | 0.00 | 0.75 | $90.00 | 25.75 | 28.05 | - | - | 0 | 0 |
| 3 | 1 | 0.06 | 231% | 0.00 | 0.75 | $95.00 | 30.80 | 33.10 | - | - | 0 | 0 |