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
TW 104.45
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.
52 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 42.30 | 46.10 | $60.00 | 0.00 | 2.15 | 125% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 37.30 | 41.10 | $65.00 | 0.00 | 1.75 | 107% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 32.30 | 36.60 | $70.00 | 0.00 | 1.75 | 110% | -0.06 | 0 | 0 |
| 5 | 2 | 1.00 | 0% | 27.50 | 31.70 | $75.00 | 0.00 | 0.95 | 79% | -0.04 | 1 | 2 |
| 8 | 1 | 1.00 | 0% | 22.50 | 26.60 | $80.00 | 0.00 | 0.55 | 67% | -0.05 | 3 | 3 |
| 0 | 0 | 1.00 | 0% | 17.50 | 21.50 | $85.00 | 0.00 | 0.75 | 55% | -0.06 | 1 | 6 |
| 14 | 10 | - | - | 12.70 | 15.80 | $90.00 | 0.10 | 0.45 | 39% | -0.06 | 1 | 3 |
| 11 | 2 | 0.98 | 18% | 8.00 | 11.40 | $95.00 | 0.35 | 0.90 | 34% | -0.13 | 1 | 5 |
| 31 | 3 | 0.74 | 28% | 4.60 | 7.30 | $100.00 | 0.40 | 2.20 | 29% | -0.26 | 1 | 8 |
| 27 | 5 | 0.50 | 33% | 2.15 | 4.80 | $105.00 | 2.05 | 5.10 | 31% | -0.50 | 1 | 3 |
| 826 | 7 | 0.27 | 29% | 0.90 | 1.65 | $110.00 | 5.90 | 6.90 | 27% | -0.76 | 99 | 103 |
| 8 | 2 | 0.13 | 31% | 0.20 | 0.85 | $115.00 | 9.90 | 13.00 | 39% | -0.81 | 5 | 9 |
| 18 | 1 | 0.09 | 38% | 0.00 | 0.75 | $120.00 | 14.00 | 17.70 | 39% | -0.91 | 1 | 1 |
| 8 | 4 | 0.08 | 46% | 0.00 | 0.95 | $125.00 | 19.40 | 23.00 | 54% | -0.89 | 0 | 0 |
| 45 | 1 | 0.04 | 47% | 0.00 | 1.00 | $130.00 | 23.90 | 28.00 | 58% | -0.92 | 4 | 0 |
| 104 | 1 | 0.06 | 60% | 0.00 | 3.90 | $135.00 | 28.60 | 32.80 | 57% | -0.96 | 0 | 0 |
| 1 | 1 | 0.06 | 67% | 0.00 | 3.90 | $140.00 | 34.00 | 38.00 | 73% | -0.93 | 0 | 0 |
| 21 | 1 | 0.05 | 73% | 0.00 | 0.75 | $145.00 | 39.00 | 43.00 | 80% | -0.93 | 0 | 0 |
| 27 | 2 | 0.05 | 79% | 0.00 | 1.75 | $150.00 | 44.00 | 48.00 | 86% | -0.94 | 0 | 0 |
| 0 | 0 | 0.04 | 84% | 0.00 | 2.15 | $155.00 | 49.40 | 53.00 | 98% | -0.93 | 0 | 0 |
| 1 | 1 | 0.05 | 92% | 0.00 | 2.15 | $160.00 | 53.90 | 58.00 | 96% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 96% | 0.00 | 2.15 | $165.00 | 58.90 | 63.00 | 101% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 101% | 0.00 | 2.15 | $170.00 | 64.00 | 68.00 | 108% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $175.00 | 68.90 | 72.80 | 109% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $180.00 | 74.00 | 78.00 | 119% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.15 | $185.00 | 78.90 | 83.00 | 122% | -0.96 | 0 | 0 |