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
URNM 52.02
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.
72 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 6 | - | - | 21.10 | 22.90 | $30.00 | 0.00 | 0.10 | 128% | -0.03 | 1 | 3 |
| 0 | 0 | - | - | 16.00 | 17.90 | $35.00 | 0.00 | 0.10 | 91% | -0.04 | 20 | 84 |
| 30 | 5 | - | - | 11.00 | 13.00 | $40.00 | 0.00 | 0.20 | 67% | -0.05 | 22 | 94 |
| 21 | 1 | 0.87 | 54% | 7.10 | 8.00 | $45.00 | 0.10 | 0.50 | 45% | -0.10 | 1 | 357 |
| 242 | 13 | 0.65 | 47% | 3.30 | 4.00 | $50.00 | 1.15 | 1.55 | 42% | -0.34 | 21 | 1,072 |
| 1,222 | 2,417 | 0.34 | 44% | 0.90 | 1.65 | $55.00 | 3.70 | 4.30 | 39% | -0.69 | 4 | 1,089 |
| 442 | 24 | 0.24 | 45% | 0.70 | 0.90 | $57.00 | 5.20 | 6.60 | 48% | -0.75 | 2 | 853 |
| 54 | 10 | 0.19 | 45% | 0.45 | 0.80 | $58.00 | 6.00 | 7.20 | 45% | -0.80 | 1 | 37 |
| 77 | 62 | 0.16 | 46% | 0.40 | 0.65 | $59.00 | 6.80 | 8.30 | 48% | -0.82 | 1 | 32 |
| 641 | 80 | 0.13 | 45% | 0.35 | 0.40 | $60.00 | 7.70 | 8.70 | 40% | -0.90 | 2 | 187 |
| 148 | 10 | 0.11 | 48% | 0.20 | 0.50 | $61.00 | 8.60 | 9.70 | 42% | -0.92 | 10 | 18 |
| 35 | 138 | 0.08 | 46% | 0.15 | 0.30 | $62.00 | 9.60 | 10.50 | 38% | -0.96 | 1 | 18 |
| 227 | 1 | 0.08 | 51% | 0.05 | 0.45 | $63.00 | 10.50 | 12.60 | 64% | -0.86 | 1 | 1 |
| 26 | 2 | 0.06 | 49% | 0.00 | 0.40 | $64.00 | 11.30 | 13.30 | 58% | -0.90 | 1 | 4 |
| 315 | 3 | 0.05 | 49% | 0.00 | 0.20 | $65.00 | 12.20 | 14.30 | 59% | -0.92 | 5 | 17 |
| 48 | 11 | 0.04 | 52% | 0.00 | 0.60 | $66.00 | 13.20 | 15.20 | 60% | -0.93 | 2 | 1 |
| 432 | 1 | 0.04 | 54% | 0.00 | 0.20 | $67.00 | 14.20 | 16.20 | 63% | -0.93 | 1 | 0 |
| 58 | 3 | 0.09 | 72% | 0.00 | 0.50 | $68.00 | 15.20 | 17.10 | 62% | -0.94 | 1 | 0 |
| 7 | 16 | 0.09 | 76% | 0.00 | 0.45 | $69.00 | 16.30 | 18.10 | 68% | -0.93 | 10 | 6 |
| 159 | 3 | 0.03 | 60% | 0.00 | 0.15 | $70.00 | 17.30 | 19.10 | 71% | -0.94 | 2 | 0 |
| 33 | 5 | 0.07 | 76% | 0.00 | 0.35 | $71.00 | 18.30 | 20.00 | 70% | -0.95 | 1 | 0 |
| 72 | 1 | 0.08 | 84% | 0.00 | 0.05 | $72.00 | 19.30 | 21.00 | 72% | -0.95 | 0 | 0 |
| 5 | 3 | 0.08 | 85% | 0.00 | 0.30 | $73.00 | 20.10 | 22.00 | 66% | -0.97 | 0 | 0 |
| 9 | 4 | 0.08 | 89% | 0.00 | 15.00 | $74.00 | 21.20 | 23.00 | 74% | -0.96 | 1 | 0 |
| 184 | 1 | 0.04 | 78% | 0.00 | 15.00 | $75.00 | 22.20 | 24.00 | 77% | -0.96 | 1 | 0 |
| 2 | 2 | 0.07 | 92% | 0.00 | 15.00 | $76.00 | 23.20 | 25.00 | 79% | -0.96 | 0 | 0 |
| 6 | 2 | 0.07 | 94% | 0.00 | 15.00 | $77.00 | 24.20 | 26.00 | 81% | -0.96 | 0 | 0 |
| 2 | 1 | 0.08 | 100% | 0.00 | 2.85 | $78.00 | 25.20 | 27.00 | 83% | -0.96 | 0 | 0 |
| 15 | 10 | 0.07 | 100% | 0.00 | 0.25 | $79.00 | 26.20 | 28.00 | 85% | -0.96 | 0 | 0 |
| 344 | 1 | 0.07 | 102% | 0.00 | 15.00 | $80.00 | 27.20 | 29.00 | 87% | -0.97 | 1 | 0 |
| 29 | 10 | 0.07 | 105% | 0.00 | 15.00 | $81.00 | 28.60 | 30.20 | 109% | -0.92 | 1 | 0 |
| 52 | 5 | 0.04 | 98% | 0.00 | 15.00 | $85.00 | 32.20 | 34.00 | 97% | -0.97 | 1 | 0 |
| 161 | 1 | 0.06 | 120% | 0.00 | 15.00 | $90.00 | 37.20 | 39.00 | 106% | -0.97 | 0 | 0 |
| 17 | 1 | 0.06 | 132% | 0.00 | 15.00 | $95.00 | 42.20 | 44.00 | 115% | -0.97 | 0 | 0 |
| 33 | 25 | 0.05 | 141% | 0.00 | 15.00 | $100.00 | 47.20 | 49.00 | 123% | -0.97 | 0 | 0 |
| 229 | 9 | 0.03 | 132% | 0.00 | 15.00 | $105.00 | 52.60 | 54.20 | 155% | -0.94 | 0 | 0 |