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
TYL 332.75
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.
62 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 87% | 129.30 | 137.70 | $200.00 | 0.00 | 7.00 | 105% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 81% | 119.10 | 128.00 | $210.00 | 0.00 | 7.00 | 97% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 74% | 109.40 | 117.80 | $220.00 | 0.00 | 5.20 | 89% | -0.03 | 2 | 5 |
| 0 | 0 | 0.99 | 68% | 99.20 | 108.20 | $230.00 | 0.00 | 5.20 | 79% | -0.03 | 2 | 3 |
| 0 | 0 | 0.98 | 61% | 89.10 | 98.30 | $240.00 | 0.00 | 1.50 | 76% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 79.70 | 87.10 | $250.00 | 0.00 | 2.10 | 64% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 69.90 | 75.10 | $260.00 | 0.00 | 3.20 | 63% | -0.05 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 60.10 | 65.50 | $270.00 | 0.35 | 1.00 | 47% | -0.04 | 18 | 5 |
| 0 | 0 | 0.94 | 45% | 50.90 | 58.10 | $280.00 | 0.05 | 2.55 | 47% | -0.07 | 1 | 11 |
| 0 | 0 | 0.89 | 47% | 42.80 | 49.10 | $290.00 | 0.80 | 2.75 | 43% | -0.10 | 4 | 20 |
| 0 | 0 | 0.87 | 38% | 33.50 | 38.30 | $300.00 | 3.00 | 4.40 | 45% | -0.17 | 4 | 48 |
| 1 | 1 | 0.78 | 39% | 26.10 | 30.30 | $310.00 | 1.60 | 7.00 | 38% | -0.22 | 1 | 11 |
| 0 | 0 | 0.67 | 43% | 19.20 | 25.40 | $320.00 | 4.80 | 10.00 | 38% | -0.32 | 1 | 18 |
| 1 | 1 | 0.56 | 40% | 13.40 | 18.20 | $330.00 | 11.50 | 14.40 | 42% | -0.44 | 27 | 19 |
| 3 | 2 | 0.45 | 42% | 9.00 | 14.90 | $340.00 | 14.80 | 22.00 | 42% | -0.55 | 7 | 25 |
| 7 | 2 | 0.34 | 39% | 5.60 | 9.20 | $350.00 | 23.10 | 28.30 | 45% | -0.64 | 1 | 6 |
| 17 | 4 | 0.27 | 44% | 2.85 | 9.40 | $360.00 | 29.00 | 36.00 | 44% | -0.73 | 1 | 1 |
| 6 | 1 | 0.21 | 45% | 1.00 | 8.00 | $370.00 | 38.50 | 44.30 | 47% | -0.79 | 3 | 2 |
| 9 | 4 | 0.15 | 46% | 0.50 | 5.60 | $380.00 | 46.90 | 53.00 | 48% | -0.84 | 1 | 23 |
| 16 | 15 | 0.15 | 53% | 0.00 | 6.80 | $390.00 | 55.40 | 62.50 | 48% | -0.89 | 0 | 0 |
| 13 | 4 | 0.10 | 51% | 0.05 | 3.80 | $400.00 | 64.80 | 72.00 | 50% | -0.92 | 1 | 1 |
| 3 | 1 | 0.16 | 73% | 0.00 | 9.70 | $410.00 | 74.10 | 81.70 | 50% | -0.94 | 0 | 0 |
| 3 | 1 | 0.05 | 52% | 0.00 | 8.70 | $420.00 | 83.50 | 91.50 | 50% | -0.97 | 0 | 0 |
| 8 | 7 | 0.07 | 62% | 0.00 | 3.10 | $430.00 | 93.00 | 101.80 | 52% | -0.98 | 0 | 0 |
| 1 | 1 | 0.06 | 66% | 0.00 | 7.00 | $440.00 | 103.20 | 111.80 | 58% | -0.97 | 0 | 0 |
| 1 | 2 | 0.05 | 67% | 0.00 | 2.50 | $450.00 | 113.00 | 121.80 | 59% | -0.98 | 0 | 0 |
| 5 | 1 | 0.09 | 85% | 0.05 | 5.30 | $460.00 | 123.00 | 131.80 | 63% | -0.98 | 0 | 0 |
| 3 | 1 | 0.05 | 76% | 0.00 | 3.00 | $470.00 | 133.00 | 141.80 | 66% | -0.98 | 0 | 0 |
| 2 | 1 | 0.05 | 80% | 0.00 | 5.00 | $480.00 | 143.10 | 151.80 | 71% | -0.98 | 0 | 0 |
| 2 | 1 | 0.05 | 84% | 0.00 | 6.60 | $490.00 | 152.60 | 161.80 | - | - | 0 | 0 |
| 2 | 1 | 0.05 | 87% | 0.00 | 6.80 | $500.00 | 163.00 | 171.80 | 76% | -0.98 | 0 | 0 |