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
TPL 369.02
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.
118 contracts
81 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 111% | 175.20 | 183.90 | $190.00 | 0.00 | 2.50 | 185% | -0.05 | 3 | 4 |
| 0 | 0 | 0.99 | 107% | 165.30 | 174.00 | $200.00 | 0.00 | 6.90 | 135% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 154.40 | 163.00 | $210.00 | 0.00 | 6.80 | 127% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 91% | 145.40 | 154.00 | $220.00 | 0.00 | 4.40 | 119% | -0.03 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 135.20 | 143.40 | $230.00 | 0.00 | 20.20 | 105% | -0.03 | 1 | 16 |
| 4 | 4 | 0.99 | 78% | 125.50 | 134.10 | $240.00 | 0.00 | 1.05 | 80% | -0.01 | 1 | 23 |
| 0 | 0 | 0.99 | 68% | 115.30 | 124.10 | $250.00 | 0.00 | 0.80 | 69% | -0.01 | 1 | 16 |
| 0 | 0 | - | - | 105.40 | 112.00 | $260.00 | 0.00 | 1.95 | 82% | -0.04 | 1 | 12 |
| 0 | 0 | 1.00 | 0% | 95.70 | 102.60 | $270.00 | 0.05 | 1.35 | 66% | -0.03 | 2 | 35 |
| 307 | 200 | 1.00 | 0% | 85.80 | 92.90 | $280.00 | 0.00 | 0.75 | 52% | -0.02 | 7 | 133 |
| 483 | 1 | 1.00 | 0% | 76.10 | 82.40 | $290.00 | 0.30 | 0.80 | 51% | -0.03 | 1 | 59 |
| 726 | 10 | 1.00 | 0% | 66.40 | 71.70 | $300.00 | 0.45 | 1.40 | 49% | -0.04 | 39 | 1,100 |
| 468 | 101 | 0.99 | 31% | 57.00 | 62.50 | $310.00 | 0.80 | 1.70 | 46% | -0.06 | 4 | 59 |
| 53 | 1 | 0.90 | 44% | 49.50 | 53.90 | $320.00 | 1.75 | 3.00 | 46% | -0.10 | 4 | 94 |
| 6 | 2 | 0.88 | 40% | 39.20 | 45.00 | $330.00 | 3.20 | 5.80 | 48% | -0.17 | 9 | 148 |
| 11 | 2 | 0.80 | 41% | 32.50 | 36.40 | $340.00 | 4.70 | 7.40 | 46% | -0.22 | 20 | 134 |
| 36 | 11 | 0.72 | 40% | 24.80 | 29.00 | $350.00 | 6.90 | 11.60 | 46% | -0.30 | 10 | 157 |
| 162 | 95 | 0.62 | 40% | 18.90 | 22.80 | $360.00 | 10.30 | 13.20 | 42% | -0.38 | 1 | 241 |
| 130 | 27 | 0.52 | 43% | 15.00 | 18.10 | $370.00 | 15.40 | 18.30 | 43% | -0.48 | 3 | 294 |
| 153 | 94 | 0.43 | 44% | 10.50 | 14.80 | $380.00 | 21.20 | 26.50 | 46% | -0.57 | 1 | 94 |
| 197 | 33 | 0.33 | 41% | 7.60 | 9.10 | $390.00 | 27.80 | 32.40 | 46% | -0.65 | 1 | 27 |
| 196 | 32 | 0.27 | 44% | 5.10 | 8.20 | $400.00 | 35.20 | 39.90 | 46% | -0.73 | 4 | 1,329 |
| 153 | 8 | 0.21 | 45% | 3.60 | 6.30 | $410.00 | 43.40 | 48.60 | 48% | -0.78 | 1 | 39 |
| 115 | 23 | 0.16 | 46% | 2.45 | 4.50 | $420.00 | 52.10 | 57.30 | 49% | -0.83 | 1 | 202 |
| 64 | 22 | 0.11 | 44% | 1.60 | 2.65 | $430.00 | 61.20 | 66.50 | 52% | -0.86 | 2 | 202 |
| 80 | 51 | 0.08 | 46% | 1.05 | 2.00 | $440.00 | 69.80 | 76.00 | 51% | -0.90 | 3 | 125 |
| 232 | 5 | 0.05 | 45% | 0.65 | 1.30 | $450.00 | 79.70 | 85.60 | 55% | -0.91 | 4 | 91 |
| 216 | 3 | 0.11 | 64% | 0.00 | 4.00 | $460.00 | 90.10 | 95.50 | 60% | -0.91 | 4 | 11 |
| 29 | 1 | 0.12 | 71% | 0.10 | 7.30 | $470.00 | 99.90 | 105.40 | 64% | -0.92 | 1 | 252 |
| 206 | 1 | 0.06 | 61% | 0.05 | 2.95 | $480.00 | 108.60 | 115.30 | 62% | -0.94 | 1 | 0 |
| 130 | 1 | 0.10 | 79% | 0.00 | 7.00 | $490.00 | 118.30 | 125.70 | 66% | -0.95 | 1 | 0 |
| 505 | 1 | 0.02 | 53% | 0.00 | 20.20 | $500.00 | 128.30 | 136.00 | 71% | -0.94 | 1 | 0 |
| 25 | 1 | 0.01 | 54% | 0.00 | 20.20 | $510.00 | 139.30 | 145.50 | 77% | -0.94 | 3 | 0 |
| 153 | 1 | 0.08 | 88% | 0.10 | 5.90 | $520.00 | 147.50 | 155.50 | 72% | -0.97 | 1 | 0 |
| 18 | 1 | 0.05 | 80% | 0.00 | 2.00 | $530.00 | 159.10 | 165.50 | 83% | -0.95 | 1 | 0 |
| 297 | 1 | 0.05 | 83% | 0.00 | 6.00 | $540.00 | 167.10 | 175.50 | 74% | -0.98 | 3 | 0 |
| 843 | 1 | 0.05 | 86% | 0.00 | 0.50 | $550.00 | 177.30 | 185.50 | 79% | -0.97 | 1 | 0 |
| 128 | 1 | 0.05 | 90% | 0.00 | 7.10 | $560.00 | 187.10 | 195.50 | 80% | -0.98 | 1 | 0 |
| 168 | 4 | 0.03 | 85% | 0.00 | 5.90 | $570.00 | 197.00 | 205.50 | 82% | -0.98 | 1 | 1 |
| 148 | 24 | 0.03 | 87% | 0.00 | 1.75 | $580.00 | 206.70 | 215.50 | 81% | -0.99 | 3 | 0 |
| 22 | 3 | 0.03 | 93% | 0.00 | 8.80 | $590.00 | 217.30 | 225.50 | 90% | -0.98 | 4 | 0 |
| 406 | 1 | 0.03 | 93% | 0.05 | 1.95 | $600.00 | 227.30 | 235.50 | 93% | -0.98 | 1 | 0 |
| 38 | 2 | 0.04 | 105% | 0.00 | 6.40 | $610.00 | 236.60 | 245.30 | - | - | 2 | 0 |
| 30 | 1 | 0.04 | 107% | 0.00 | 6.60 | $620.00 | 247.30 | 255.50 | 98% | -0.98 | 6 | 0 |
| 6 | 1 | 0.04 | 110% | 0.00 | 5.40 | $630.00 | 257.00 | 265.50 | 98% | -0.98 | 45 | 50 |
| 52 | 1 | 0.04 | 112% | 0.00 | 5.70 | $640.00 | 266.60 | 275.50 | 94% | -0.99 | 14 | 0 |
| 489 | 3 | 0.04 | 114% | 0.00 | 5.20 | $650.00 | 276.90 | 285.50 | 101% | -0.99 | 4 | 0 |
| 53 | 1 | 0.04 | 117% | 0.00 | 5.60 | $660.00 | 287.10 | 295.50 | 106% | -0.98 | 14 | 0 |
| 4 | 1 | 0.04 | 119% | 0.00 | 7.10 | $670.00 | 297.30 | 305.50 | 110% | -0.98 | 10 | 0 |
| 5 | 1 | 0.04 | 121% | 0.00 | 5.80 | $680.00 | 307.10 | 315.50 | 111% | -0.98 | 22 | 0 |
| 13 | 0 | 0.04 | 123% | 0.00 | 6.90 | $690.00 | 317.10 | 325.50 | 113% | -0.98 | 45 | 11 |
| 157 | 2 | 0.04 | 125% | 0.00 | 8.10 | $700.00 | 327.10 | 335.50 | 115% | -0.98 | 1 | 0 |
| 12 | 1 | 0.04 | 128% | 0.00 | 8.60 | $710.00 | 336.60 | 345.50 | 109% | -0.99 | 1 | 0 |
| 9 | 4 | 0.04 | 130% | 0.00 | 5.60 | $720.00 | 347.10 | 355.50 | 120% | -0.98 | 4 | 0 |
| 72 | 4 | 0.03 | 132% | 0.00 | 6.90 | $730.00 | 357.30 | 365.50 | 124% | -0.98 | 1 | 0 |
| 58 | 2 | 0.03 | 134% | 0.00 | 6.30 | $740.00 | 366.60 | 375.30 | - | - | 4 | 0 |
| 16 | 2 | 0.03 | 138% | 0.00 | 6.90 | $760.00 | 387.10 | 395.50 | 128% | -0.98 | 4 | 0 |
| 27 | 5 | 0.03 | 142% | 0.00 | 6.90 | $780.00 | 406.60 | 415.50 | 123% | -0.99 | 4 | 0 |
| 65 | 1 | 0.02 | 129% | 0.00 | 0.50 | $800.00 | 427.00 | 435.50 | 136% | -0.99 | 1 | 0 |