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
TTMI 124.43
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.
98 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 1 | 0.99 | 312% | 100.20 | 104.30 | $22.50 | 0.00 | 2.15 | 338% | -0.01 | 0 | 0 |
| 3 | 1 | 0.99 | 292% | 97.70 | 101.80 | $25.00 | 0.00 | 2.15 | 317% | -0.01 | 1 | 1 |
| 51 | 5 | - | - | 92.30 | 96.40 | $30.00 | 0.00 | 2.15 | 282% | -0.01 | 10 | 14 |
| 18 | 2 | 1.00 | 213% | 87.50 | 91.80 | $35.00 | 0.00 | 2.15 | 259% | -0.01 | 11 | 75 |
| 78 | 1 | 1.00 | 188% | 82.60 | 86.70 | $40.00 | 0.00 | 2.15 | 228% | -0.01 | 1 | 13 |
| 71 | 10 | 0.99 | 183% | 77.60 | 81.90 | $45.00 | 0.00 | 3.00 | 206% | -0.01 | 3 | 43 |
| 200 | 2 | 0.99 | 159% | 72.90 | 76.50 | $50.00 | 0.00 | 3.00 | 195% | -0.02 | 1 | 33 |
| 47 | 1 | 0.99 | 146% | 67.60 | 71.90 | $55.00 | 0.00 | 0.95 | 170% | -0.02 | 1 | 41 |
| 179 | 2 | 0.98 | 159% | 63.60 | 66.70 | $60.00 | 0.00 | 1.35 | 175% | -0.03 | 2 | 63 |
| 77 | 1 | 0.99 | 125% | 57.80 | 61.90 | $65.00 | 0.00 | 0.75 | 137% | -0.02 | 1 | 39 |
| 62 | 4 | 0.97 | 126% | 53.90 | 56.30 | $70.00 | 0.00 | 0.60 | 114% | -0.02 | 1 | 31 |
| 49 | 1 | 0.98 | 98% | 47.90 | 51.80 | $75.00 | 0.10 | 0.55 | 106% | -0.02 | 1 | 259 |
| 46 | 10 | 0.97 | 95% | 43.90 | 46.10 | $80.00 | 0.10 | 0.55 | 94% | -0.03 | 1 | 2,162 |
| 246 | 4 | 0.95 | 100% | 39.10 | 41.80 | $85.00 | 0.25 | 0.40 | 82% | -0.03 | 1 | 348 |
| 277 | 2 | 0.94 | 90% | 34.30 | 36.90 | $90.00 | 0.45 | 0.75 | 81% | -0.05 | 7 | 398 |
| 228 | 6 | 0.92 | 82% | 29.80 | 31.90 | $95.00 | 0.75 | 1.10 | 77% | -0.07 | 13 | 753 |
| 298 | 1 | 0.87 | 85% | 25.50 | 28.10 | $100.00 | 1.40 | 1.75 | 78% | -0.12 | 51 | 879 |
| 91 | 50 | 0.82 | 82% | 21.30 | 24.00 | $105.00 | 2.25 | 2.80 | 77% | -0.17 | 38 | 179 |
| 115 | 3 | 0.76 | 78% | 17.70 | 19.80 | $110.00 | 3.40 | 3.80 | 74% | -0.23 | 23 | 264 |
| 102 | 5 | 0.69 | 79% | 14.50 | 16.30 | $115.00 | 4.90 | 5.80 | 76% | -0.31 | 23 | 243 |
| 433 | 13 | 0.62 | 76% | 11.60 | 13.20 | $120.00 | 7.00 | 8.00 | 75% | -0.38 | 3 | 137 |
| 303 | 43 | 0.54 | 79% | 9.30 | 11.00 | $125.00 | 9.40 | 10.80 | 77% | -0.47 | 165 | 501 |
| 207 | 33 | 0.46 | 78% | 7.30 | 8.70 | $130.00 | 12.40 | 14.10 | 78% | -0.54 | 1 | 40 |
| 106 | 47 | 0.40 | 83% | 5.70 | 7.90 | $135.00 | 15.20 | 17.40 | 77% | -0.62 | 1 | 195 |
| 926 | 2,860 | 0.32 | 76% | 4.60 | 4.80 | $140.00 | 18.40 | 20.90 | 74% | -0.69 | 1 | 25 |
| 61 | 47 | 0.26 | 79% | 3.40 | 4.00 | $145.00 | 22.10 | 24.60 | 72% | -0.76 | 1 | 18 |
| 278 | 137 | 0.21 | 77% | 2.50 | 3.00 | $150.00 | 26.40 | 28.90 | 73% | -0.81 | 1 | 116 |
| 106 | 22 | 0.17 | 80% | 1.90 | 2.55 | $155.00 | 30.60 | 33.40 | 74% | -0.86 | 2 | 9 |
| 666 | 125 | 0.14 | 79% | 1.30 | 2.00 | $160.00 | 35.00 | 37.80 | 71% | -0.90 | 1 | 5 |
| 334 | 18 | 0.09 | 74% | 0.35 | 1.45 | $165.00 | 39.80 | 42.80 | 76% | -0.91 | 1 | 18 |
| 33 | 8 | 0.08 | 80% | 0.55 | 1.25 | $170.00 | 44.60 | 46.90 | 67% | -0.96 | 5 | 5 |
| 50 | 18 | 0.07 | 80% | 0.50 | 0.90 | $175.00 | 49.30 | 51.90 | 63% | -0.99 | 6 | 10 |
| 139 | 3 | 0.07 | 89% | 0.20 | 1.55 | $180.00 | 54.30 | 56.80 | - | - | 1 | 2 |
| 33 | 1 | 0.07 | 93% | 0.10 | 1.55 | $185.00 | 59.00 | 61.70 | - | - | 2 | 2 |
| 120 | 1 | 0.04 | 90% | 0.10 | 0.90 | $190.00 | 63.90 | 66.60 | - | - | 1 | 0 |
| 28 | 1 | 0.03 | 88% | 0.00 | 1.15 | $195.00 | 69.00 | 72.50 | 91% | -0.97 | 0 | 0 |
| 48 | 2 | 0.04 | 100% | 0.00 | 1.55 | $200.00 | 73.50 | 77.60 | - | - | 1 | 0 |
| 195 | 2 | 0.04 | 108% | 0.00 | 1.35 | $210.00 | 84.10 | 87.40 | 102% | -0.97 | 1 | 0 |
| 83 | 4 | 0.04 | 116% | 0.00 | 4.50 | $220.00 | 93.40 | 97.40 | - | - | 1 | 0 |
| 120 | 2 | 0.03 | 116% | 0.00 | 4.30 | $230.00 | 103.50 | 107.50 | - | - | 0 | 0 |
| 42 | 3 | 0.03 | 123% | 0.00 | 1.15 | $240.00 | 113.50 | 117.50 | - | - | 4 | 0 |
| 75 | 1 | 0.03 | 133% | 0.00 | 1.15 | $250.00 | 123.40 | 127.60 | - | - | 0 | 0 |
| 39 | 2 | 0.03 | 139% | 0.00 | 1.35 | $260.00 | 133.50 | 137.60 | - | - | 4 | 0 |
| 1 | 1 | 0.03 | 141% | 0.00 | 1.55 | $270.00 | 143.50 | 147.50 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 170% | 0.00 | 1.15 | $280.00 | 153.40 | 157.50 | - | - | 15 | 0 |
| 14 | 1 | 0.05 | 175% | 0.00 | 2.65 | $290.00 | 163.40 | 167.60 | - | - | 1 | 0 |
| 14 | 10 | 0.03 | 163% | 0.00 | 1.60 | $300.00 | 173.50 | 177.50 | - | - | 1 | 0 |
| 21 | 5 | 0.03 | 166% | 0.00 | 1.55 | $310.00 | 183.50 | 187.50 | - | - | 1 | 0 |
| 1 | 1 | 0.03 | 170% | 0.00 | 5.00 | $320.00 | 193.40 | 197.50 | - | - | 1 | 0 |