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
UCO 51.73
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.
96 contracts
75 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 2 | 1.00 | 0% | 37.80 | 41.70 | $12.00 | 0.00 | 0.15 | - | - | 15 | 28 |
| 0 | 0 | 1.00 | 0% | 36.80 | 40.70 | $13.00 | 0.00 | 2.15 | 293% | -0.01 | 1 | 1 |
| 2 | 5 | 1.00 | 0% | 35.80 | 39.70 | $14.00 | 0.00 | 0.60 | - | - | 3 | 11 |
| 9 | 5 | 1.00 | 0% | 34.80 | 38.70 | $15.00 | 0.00 | 2.10 | 233% | -0.01 | 22 | 19 |
| 0 | 0 | 1.00 | 0% | 33.80 | 37.70 | $16.00 | 0.00 | 0.25 | 308% | -0.03 | 1 | 3 |
| 4 | 2 | 1.00 | 0% | 32.80 | 36.70 | $17.00 | 0.00 | 0.80 | 327% | -0.04 | 10 | 15 |
| 3 | 1 | 1.00 | 0% | 31.80 | 35.70 | $18.00 | 0.00 | 2.15 | 229% | -0.02 | 9 | 53 |
| 2 | 1 | 1.00 | 0% | 30.80 | 34.70 | $19.00 | 0.00 | 0.45 | 312% | -0.05 | 1 | 33 |
| 159 | 3 | 1.00 | 0% | 31.10 | 32.40 | $20.00 | 0.00 | 0.15 | 199% | -0.02 | 2 | 265 |
| 129 | 1 | - | - | 28.80 | 32.60 | $21.00 | 0.00 | 0.45 | 198% | -0.02 | 26 | 11 |
| 61 | 3 | 0.99 | 152% | 27.90 | 31.80 | $22.00 | 0.00 | 0.30 | 165% | -0.01 | 1 | 59 |
| 16 | 1 | 1.00 | 121% | 26.80 | 30.80 | $23.00 | 0.00 | 0.25 | 152% | -0.01 | 1 | 16 |
| 22 | 1 | 1.00 | 0% | 26.90 | 28.60 | $24.00 | 0.00 | 0.45 | 155% | -0.02 | 9 | 32 |
| 145 | 1 | 1.00 | 103% | 25.90 | 27.70 | $25.00 | 0.00 | 1.15 | 137% | -0.01 | 30 | 340 |
| 70 | 1 | 1.00 | 0% | 24.90 | 26.60 | $26.00 | 0.00 | 0.25 | 155% | -0.03 | 8 | 224 |
| 22 | 1 | 1.00 | 86% | 24.20 | 25.40 | $27.00 | 0.00 | 0.15 | 138% | -0.02 | 115 | 331 |
| 29 | 2 | 0.97 | 138% | 23.00 | 25.10 | $28.00 | 0.00 | 0.25 | 128% | -0.02 | 1 | 73 |
| 72 | 2 | 0.99 | 102% | 22.20 | 23.50 | $29.00 | 0.00 | 0.10 | 146% | -0.04 | 7 | 40 |
| 199 | 9 | - | - | 21.00 | 22.30 | $30.00 | 0.00 | 0.10 | 102% | -0.01 | 1 | 1,927 |
| 124 | 3 | 1.00 | 0% | 20.30 | 21.30 | $31.00 | 0.00 | 0.25 | 109% | -0.02 | 2 | 45 |
| 277 | 1 | - | - | 19.00 | 20.30 | $32.00 | 0.00 | 0.45 | 103% | -0.03 | 1 | 107 |
| 814 | 1 | 0.99 | 79% | 18.70 | 19.00 | $33.00 | 0.05 | 0.10 | 86% | -0.02 | 1 | 834 |
| 253 | 2 | 0.99 | 73% | 17.00 | 18.70 | $34.00 | 0.05 | 0.10 | 81% | -0.02 | 6 | 1,025 |
| 2,472 | 4 | 0.99 | 68% | 16.70 | 17.00 | $35.00 | 0.05 | 0.15 | 80% | -0.02 | 2 | 1,648 |
| 81 | 3 | 0.97 | 78% | 15.60 | 16.30 | $36.00 | 0.05 | 0.20 | 78% | -0.03 | 1 | 51 |
| 167 | 1 | 0.99 | 58% | 14.30 | 15.40 | $37.00 | 0.05 | 0.25 | 75% | -0.03 | 8 | 1,075 |
| 126 | 23 | 0.95 | 76% | 13.70 | 14.40 | $38.00 | 0.10 | 0.20 | 70% | -0.04 | 6 | 151 |
| 46 | 2 | 0.99 | 49% | 12.20 | 13.50 | $39.00 | 0.15 | 0.35 | 73% | -0.05 | 31 | 167 |
| 751 | 63 | 0.98 | 53% | 11.30 | 12.50 | $40.00 | 0.25 | 0.35 | 70% | -0.07 | 63 | 1,355 |
| 195 | 10 | 0.93 | 66% | 10.50 | 11.80 | $41.00 | 0.30 | 0.45 | 68% | -0.08 | 4 | 217 |
| 679 | 6 | 0.90 | 67% | 10.10 | 10.50 | $42.00 | 0.45 | 0.50 | 68% | -0.10 | 50 | 249 |
| 112 | 8 | 0.88 | 67% | 9.10 | 9.80 | $43.00 | 0.50 | 0.75 | 68% | -0.13 | 196 | 2,052 |
| 190 | 17 | 0.85 | 67% | 8.10 | 9.20 | $44.00 | 0.70 | 0.85 | 66% | -0.15 | 12 | 104 |
| 885 | 22 | 0.83 | 61% | 7.20 | 8.10 | $45.00 | 0.75 | 1.00 | 63% | -0.17 | 693 | 1,505 |
| 243 | 21 | 0.82 | 55% | 6.00 | 7.30 | $46.00 | 1.10 | 1.35 | 66% | -0.22 | 41 | 1,239 |
| 618 | 8 | 0.76 | 61% | 5.70 | 6.60 | $47.00 | 1.05 | 1.65 | 62% | -0.25 | 48 | 153 |
| 308 | 16 | 0.71 | 63% | 4.60 | 6.50 | $48.00 | 1.45 | 2.20 | 65% | -0.30 | 50 | 475 |
| 164 | 11 | 0.66 | 66% | 4.40 | 5.80 | $49.00 | 1.70 | 2.35 | 62% | -0.33 | 525 | 1,027 |
| 1,209 | 43 | 0.62 | 64% | 4.00 | 4.90 | $50.00 | 2.40 | 3.00 | 66% | -0.38 | 116 | 1,517 |
| 238 | 48 | 0.57 | 58% | 3.00 | 4.20 | $51.00 | 2.90 | 3.40 | 66% | -0.43 | 18 | 203 |
| 482 | 149 | 0.53 | 64% | 3.20 | 3.60 | $52.00 | 3.30 | 3.90 | 65% | -0.47 | 8 | 72 |
| 1,026 | 113 | 0.48 | 62% | 2.55 | 3.20 | $53.00 | 3.90 | 4.40 | 64% | -0.52 | 3 | 21 |
| 264 | 30 | 0.44 | 66% | 2.55 | 2.85 | $54.00 | 4.50 | 5.10 | 65% | -0.56 | 4 | 319 |
| 2,496 | 204 | 0.40 | 65% | 2.20 | 2.30 | $55.00 | 5.30 | 5.70 | 67% | -0.60 | 14 | 360 |
| 685 | 101 | 0.23 | 67% | 0.95 | 1.30 | $60.00 | 7.50 | 10.00 | 53% | -0.84 | 4 | 5 |
| 1,138 | 85 | 0.14 | 74% | 0.55 | 0.80 | $65.00 | 13.50 | 15.20 | 89% | -0.81 | 14 | 15 |
| 1,713 | 163 | 0.09 | 79% | 0.35 | 0.45 | $70.00 | 16.60 | 20.30 | 72% | -0.94 | 4 | 43 |
| 2 | 18 | 0.06 | 83% | 0.20 | 0.30 | $75.00 | 21.40 | 25.40 | 82% | -0.96 | 0 | 0 |