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
TTD 13.90
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.
86 contracts
52 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 23 | - | - | 9.00 | 11.00 | $3.00 | 0.00 | 5.00 | 768% | -0.01 | 1 | 5 |
| 5 | 1 | - | - | 8.80 | 10.20 | $4.00 | 0.00 | 1.34 | 641% | -0.01 | 1 | 7 |
| 4 | 42 | - | - | 7.80 | 9.00 | $5.00 | 0.00 | 0.21 | - | - | 1 | 5 |
| 1 | 2 | - | - | 7.20 | 8.20 | $6.00 | 0.00 | 5.00 | 432% | -0.02 | 1 | 20 |
| 1 | 4 | - | - | 5.85 | 7.00 | $7.00 | 0.00 | 0.95 | 363% | -0.02 | 2 | 16 |
| 1 | 2 | 0.99 | 279% | 4.50 | 8.35 | $7.50 | 0.00 | 0.95 | 334% | -0.03 | 1 | 38 |
| 2 | 7 | - | - | 4.80 | 6.00 | $8.00 | 0.00 | 0.01 | 307% | -0.03 | 1 | 14 |
| 2 | 2 | - | - | 3.90 | 6.70 | $8.50 | 0.00 | 0.95 | 244% | -0.02 | 10 | 51 |
| 2 | 2 | - | - | 3.05 | 5.00 | $9.00 | 0.00 | 0.22 | 242% | -0.03 | 6 | 44 |
| 3 | 4 | 0.97 | 208% | 3.10 | 5.80 | $9.50 | 0.00 | 0.55 | 201% | -0.03 | 49 | 116 |
| 3 | 2 | - | - | 2.09 | 4.30 | $10.00 | 0.00 | 0.95 | 212% | -0.05 | 1 | 99 |
| 57 | 2 | 0.90 | 233% | 2.49 | 4.70 | $10.50 | 0.00 | 0.10 | 146% | -0.03 | 6 | 179 |
| 1 | 2 | 0.89 | 193% | 2.08 | 4.05 | $11.00 | 0.00 | 5.00 | 147% | -0.06 | 26 | 246 |
| 16 | 2 | 0.86 | 183% | 2.05 | 3.20 | $11.50 | 0.00 | 0.23 | 115% | -0.05 | 2 | 99 |
| 63 | 3 | 0.91 | 109% | 1.13 | 2.83 | $12.00 | 0.01 | 0.02 | 77% | -0.03 | 2,279 | 2,522 |
| 191 | 4 | 0.88 | 92% | 0.82 | 2.17 | $12.50 | 0.02 | 0.04 | 69% | -0.06 | 68 | 490 |
| 277 | 31 | 0.82 | 73% | 0.90 | 1.14 | $13.00 | 0.05 | 0.07 | 59% | -0.13 | 252 | 2,076 |
| 672 | 144 | 0.69 | 62% | 0.55 | 0.65 | $13.50 | 0.15 | 0.19 | 57% | -0.30 | 1,532 | 1,910 |
| 1,332 | 1,090 | 0.47 | 59% | 0.30 | 0.32 | $14.00 | 0.33 | 0.46 | 58% | -0.53 | 756 | 3,511 |
| 4,128 | 2,293 | 0.27 | 62% | 0.14 | 0.16 | $14.50 | 0.66 | 0.82 | 61% | -0.73 | 28 | 560 |
| 1,631 | 1,334 | 0.13 | 62% | 0.05 | 0.07 | $15.00 | 1.04 | 1.38 | 77% | -0.81 | 45 | 814 |
| 1,501 | 296 | 0.08 | 70% | 0.03 | 0.04 | $15.50 | 0.98 | 2.12 | - | - | 24 | 58 |
| 2,520 | 771 | 0.04 | 73% | 0.01 | 0.02 | $16.00 | 1.25 | 2.89 | - | - | 18 | 179 |
| 384 | 50 | 0.04 | 90% | 0.00 | 0.01 | $16.50 | 2.36 | 3.55 | 194% | -0.77 | 3 | 16 |
| 1,113 | 16 | 0.03 | 97% | 0.00 | 0.03 | $17.00 | 2.71 | 3.85 | 171% | -0.85 | 2 | 31 |
| 742 | 1 | 0.05 | 125% | 0.00 | 0.23 | $17.50 | 2.59 | 4.55 | - | - | 6 | 67 |
| 318 | 22 | 0.03 | 124% | 0.00 | 5.00 | $18.00 | 3.30 | 4.80 | - | - | 5 | 1 |
| 160 | 3 | 0.03 | 135% | 0.00 | 0.20 | $18.50 | 4.25 | 5.40 | 229% | -0.85 | 3 | 18 |
| 128 | 17 | 0.04 | 161% | 0.00 | 0.09 | $19.00 | 4.10 | 5.30 | - | - | 2 | 1 |
| 214 | 9 | 0.04 | 178% | 0.00 | 0.54 | $19.50 | 4.55 | 6.35 | - | - | 2 | 1 |
| 702 | 1 | 0.03 | 176% | 0.00 | 5.00 | $20.00 | 5.15 | 6.65 | - | - | 2 | 0 |
| 226 | 5 | 0.09 | 247% | 0.00 | 0.11 | $20.50 | 5.25 | 7.20 | - | - | 0 | 0 |
| 87 | 10 | 0.04 | 214% | 0.00 | 5.00 | $21.00 | 6.10 | 8.25 | 231% | -0.94 | 4 | 1 |
| 170 | 20 | 0.03 | 213% | 0.00 | 0.23 | $21.50 | 6.80 | 8.60 | 255% | -0.93 | 1 | 2 |
| 103 | 40 | 0.05 | 242% | 0.00 | 2.35 | $22.00 | 7.25 | 8.80 | - | - | 7 | 1 |
| 225 | 4 | 0.03 | 236% | 0.00 | 1.10 | $22.50 | 8.00 | 8.90 | - | - | 8 | 0 |
| 64 | 31 | 0.02 | 218% | 0.00 | 1.75 | $23.00 | 7.00 | 10.05 | - | - | 10 | 0 |
| 129 | 20 | 0.04 | 257% | 0.00 | 2.13 | $23.50 | 9.15 | 9.65 | - | - | 3 | 0 |
| 144 | 4 | 0.03 | 265% | 0.00 | 1.14 | $24.00 | 8.80 | 12.00 | 382% | -0.87 | 6 | 1 |
| 143 | 1 | 0.03 | 265% | 0.00 | 1.95 | $25.00 | 10.05 | 11.55 | - | - | 17 | 0 |
| 146 | 30 | 0.03 | 294% | 0.00 | 2.35 | $26.00 | 10.15 | 14.00 | - | - | 21 | 0 |
| 30 | 1 | 0.03 | 308% | 0.00 | 0.95 | $27.00 | 12.15 | 13.45 | - | - | 42 | 0 |
| 26 | 1 | 0.03 | 347% | 0.00 | 5.00 | $30.00 | 15.45 | 16.15 | - | - | 2 | 4 |