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
TOST 29.92
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.
74 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 7 | - | - | 8.75 | 10.15 | $20.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 1 | 8 | - | - | 6.30 | 8.20 | $22.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 9 | - | - | 6.35 | 7.25 | $23.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 44 | - | - | 5.50 | 6.30 | $24.00 | 0.00 | 0.77 | - | - | 0 | 0 |
| 0 | 42 | - | - | 4.65 | 5.05 | $25.00 | 0.00 | 0.09 | - | - | 10 | 10 |
| 100 | 7 | - | - | 2.94 | 4.05 | $26.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 195 | 4 | - | - | 2.53 | 3.05 | $27.00 | 0.00 | 0.12 | 67% | -0.07 | 4 | 82 |
| 41 | 10 | - | - | 1.21 | 2.22 | $28.00 | 0.06 | 0.09 | 49% | -0.10 | 54 | 66 |
| 4 | 6 | - | - | 0.47 | 1.63 | $28.50 | 0.09 | 0.22 | 50% | -0.17 | 72 | 134 |
| 32 | 4 | 0.83 | 32% | 0.89 | 1.17 | $29.00 | 0.23 | 0.30 | 49% | -0.27 | 86 | 149 |
| 0 | 3 | 0.65 | 37% | 0.62 | 0.82 | $29.50 | 0.28 | 0.49 | 46% | -0.37 | 112 | 36 |
| 42 | 129 | 0.49 | 39% | 0.39 | 0.55 | $30.00 | 0.51 | 0.80 | 49% | -0.51 | 43 | 170 |
| 223 | 76 | 0.34 | 39% | 0.23 | 0.32 | $30.50 | 0.86 | 1.03 | 49% | -0.63 | 30 | 101 |
| 1,510 | 42 | 0.20 | 39% | 0.10 | 0.18 | $31.00 | 1.21 | 1.55 | 56% | -0.71 | 3 | 371 |
| 70 | 74 | 0.12 | 41% | 0.05 | 0.11 | $31.50 | 1.52 | 1.87 | 48% | -0.84 | 2 | 940 |
| 97 | 102 | 0.08 | 44% | 0.03 | 0.07 | $32.00 | 1.90 | 2.55 | 61% | -0.84 | 1 | 99 |
| 85 | 17 | 0.06 | 49% | 0.03 | 0.05 | $32.50 | 1.62 | 4.20 | 92% | -0.79 | 33 | 42 |
| 482 | 103 | 0.04 | 51% | 0.02 | 0.03 | $33.00 | 3.15 | 3.65 | 100% | -0.81 | 5 | 95 |
| 90 | 1 | 0.10 | 81% | 0.00 | 0.04 | $33.50 | 2.75 | 4.45 | 60% | -0.96 | 2 | 1 |
| 57 | 10 | 0.03 | 64% | 0.00 | 0.03 | $34.00 | 4.00 | 4.45 | 94% | -0.89 | 1 | 489 |
| 65 | 3 | 0.04 | 74% | 0.00 | 0.62 | $34.50 | 4.30 | 5.10 | 98% | -0.91 | 0 | 0 |
| 381 | 16 | 0.02 | 73% | 0.00 | 0.02 | $35.00 | 4.00 | 6.70 | 130% | -0.86 | 4 | 61 |
| 13 | 5 | 0.12 | 128% | 0.00 | 0.38 | $35.50 | 5.45 | 5.90 | 108% | -0.93 | 6 | 0 |
| 130 | 5 | 0.06 | 107% | 0.00 | 0.04 | $36.00 | 5.85 | 6.55 | 120% | -0.92 | 2 | 0 |
| 50 | 2 | 0.14 | 163% | 0.00 | 0.04 | $36.50 | 6.35 | 7.15 | 135% | -0.91 | 1 | 1 |
| 120 | 1 | 0.07 | 128% | 0.00 | 0.10 | $37.00 | 6.95 | 7.70 | 155% | -0.89 | 5 | 0 |
| 0 | 0 | 0.05 | 124% | 0.00 | 2.72 | $37.50 | 7.50 | 8.10 | 157% | -0.90 | 5 | 0 |
| 265 | 2 | 0.07 | 142% | 0.00 | 0.22 | $38.00 | 7.95 | 8.65 | 164% | -0.90 | 4 | 0 |
| 0 | 0 | 0.06 | 142% | 0.00 | 0.31 | $38.50 | 8.45 | 9.10 | 167% | -0.91 | 7 | 0 |
| 34 | 1 | 0.05 | 143% | 0.00 | 0.74 | $39.00 | 8.85 | 9.55 | 156% | -0.94 | 10 | 0 |
| 108 | 6 | 0.03 | 135% | 0.00 | 0.06 | $40.00 | 9.90 | 10.50 | 167% | -0.94 | 6 | 0 |
| 15 | 12 | 0.07 | 186% | 0.00 | 0.74 | $41.00 | 10.50 | 11.65 | - | - | 2 | 0 |
| 6 | 6 | 0.06 | 196% | 0.00 | 0.05 | $42.00 | 11.30 | 13.50 | 231% | -0.90 | 1 | 1 |
| 15 | 2 | 0.04 | 183% | 0.00 | 0.42 | $43.00 | 12.30 | 14.20 | 212% | -0.93 | 1 | 0 |
| 43 | 5 | 0.03 | 181% | 0.00 | 2.72 | $44.00 | 13.20 | 15.15 | 203% | -0.96 | 6 | 0 |
| 81 | 1 | 0.05 | 218% | 0.00 | 0.75 | $45.00 | 14.05 | 16.35 | 219% | -0.95 | 6 | 0 |
| 0 | 0 | - | - | 0.00 | 0.34 | $46.00 | 14.85 | 17.75 | 254% | -0.93 | 2 | 0 |