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
TSN 52.08
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.
44 contracts
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 17.90 | 20.60 | $32.50 | 0.00 | 2.60 | 128% | -0.06 | 1 | 1 |
| 0 | 0 | - | - | 15.40 | 18.60 | $35.00 | 0.00 | 1.10 | 108% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 74% | 13.40 | 16.00 | $37.50 | 0.00 | 0.10 | 116% | -0.11 | 1 | 19 |
| 0 | 0 | 0.93 | 74% | 10.40 | 14.40 | $40.00 | 0.00 | 2.85 | 76% | -0.08 | 1 | 31 |
| 0 | 0 | 0.91 | 63% | 8.00 | 11.90 | $42.50 | 0.00 | 2.60 | 45% | -0.04 | 5 | 25 |
| 0 | 0 | 0.83 | 65% | 7.10 | 8.80 | $45.00 | 0.00 | 0.15 | 48% | -0.11 | 8 | 62 |
| 4 | 1 | 0.83 | 38% | 4.60 | 5.50 | $47.50 | 0.10 | 0.25 | 27% | -0.09 | 2 | 195 |
| 27 | 1 | 0.71 | 30% | 2.65 | 3.00 | $50.00 | 0.40 | 0.50 | 23% | -0.24 | 126 | 929 |
| 412 | 2 | 0.47 | 27% | 1.05 | 1.50 | $52.50 | 1.30 | 1.50 | 21% | -0.55 | 20 | 280 |
| 605 | 210 | 0.21 | 25% | 0.35 | 0.45 | $55.00 | 3.10 | 3.30 | 21% | -0.83 | 16 | 358 |
| 515 | 50 | 0.08 | 26% | 0.10 | 0.15 | $57.50 | 5.00 | 5.80 | - | - | 1 | 243 |
| 1,092 | 11 | 0.04 | 31% | 0.00 | 0.10 | $60.00 | 5.70 | 9.80 | - | - | 1 | 5 |
| 127 | 1 | 0.04 | 39% | 0.00 | 0.05 | $62.50 | 9.10 | 12.20 | 48% | -0.92 | 24 | 0 |
| 211 | 4 | 0.06 | 52% | 0.00 | 1.10 | $65.00 | 10.70 | 14.60 | - | - | 1 | 0 |
| 65 | 10 | 0.11 | 75% | 0.00 | 0.20 | $67.50 | 13.80 | 16.80 | - | - | 2 | 0 |
| 114 | 3 | 0.05 | 67% | 0.00 | 1.10 | $70.00 | 15.70 | 19.70 | - | - | 6 | 0 |
| 145 | 66 | 0.03 | 65% | 0.00 | 2.60 | $72.50 | 18.20 | 22.20 | - | - | 0 | 0 |
| 37 | 5 | 0.06 | 84% | 0.00 | 1.05 | $75.00 | 20.70 | 24.70 | - | - | 0 | 0 |
| 55 | 5 | 0.07 | 102% | 0.00 | 2.60 | $80.00 | 25.70 | 29.70 | - | - | 0 | 0 |
| 3 | 2 | 0.07 | 114% | 0.00 | 1.15 | $85.00 | 30.70 | 34.70 | - | - | 0 | 0 |
| 1 | 1 | 0.06 | 124% | 0.00 | 1.95 | $90.00 | 35.70 | 39.60 | - | - | 1 | 0 |
| 0 | 0 | 0.06 | 134% | 0.00 | 0.25 | $95.00 | 40.70 | 44.70 | - | - | 0 | 0 |