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
URTY 73.23
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.
66 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 2 | 0.98 | 71% | 22.20 | 24.60 | $50.00 | 0.00 | 0.75 | 95% | -0.05 | 6 | 6 |
| 0 | 0 | 1.00 | 0% | 17.00 | 19.60 | $55.00 | 0.05 | 0.75 | 76% | -0.06 | 6 | 9 |
| 6 | 2 | 0.89 | 68% | 13.00 | 15.20 | $60.00 | 0.40 | 0.85 | 64% | -0.10 | 5 | 3 |
| 1 | 10 | 0.80 | 63% | 9.00 | 10.70 | $65.00 | 1.05 | 1.45 | 58% | -0.19 | 5 | 16 |
| 2 | 1 | 0.66 | 53% | 5.30 | 6.40 | $70.00 | 2.05 | 3.20 | 55% | -0.34 | 10 | 55 |
| 0 | 22 | 0.50 | 49% | 3.00 | 3.90 | $74.00 | 3.70 | 4.80 | 51% | -0.50 | 10 | 190 |
| 5 | 2 | 0.45 | 47% | 2.40 | 3.40 | $75.00 | 4.20 | 5.50 | 51% | -0.54 | 34 | 35 |
| 3 | 13 | 0.43 | 53% | 1.80 | 4.10 | $76.00 | 4.80 | 6.30 | 52% | -0.58 | 1 | 1 |
| 2 | 80 | 0.37 | 48% | 1.75 | 2.75 | $77.00 | 5.20 | 6.70 | 49% | -0.62 | 1 | 1 |
| 5 | 15 | 0.32 | 45% | 1.45 | 2.00 | $78.00 | 5.90 | 7.40 | 49% | -0.66 | 0 | 0 |
| 0 | 1 | 0.30 | 47% | 1.25 | 2.00 | $79.00 | 6.60 | 8.30 | 50% | -0.69 | 0 | 0 |
| 42 | 14 | 0.25 | 45% | 1.00 | 1.40 | $80.00 | 7.40 | 9.10 | 51% | -0.72 | 2 | 8 |
| 0 | 180 | 0.22 | 46% | 0.85 | 1.35 | $81.00 | 7.90 | 9.90 | 49% | -0.76 | 0 | 0 |
| 1 | 1 | 0.20 | 47% | 0.60 | 1.35 | $82.00 | 9.00 | 11.20 | 56% | -0.76 | 1 | 1 |
| 0 | 0 | 0.16 | 45% | 0.40 | 1.00 | $83.00 | 9.50 | 11.40 | 47% | -0.83 | 1 | 1 |
| 5 | 2 | 0.15 | 48% | 0.30 | 1.05 | $84.00 | 10.10 | 12.50 | 47% | -0.86 | 0 | 0 |
| 138 | 10 | 0.13 | 47% | 0.20 | 0.90 | $85.00 | 11.20 | 13.10 | 45% | -0.89 | 0 | 0 |
| 0 | 0 | 0.10 | 45% | 0.05 | 0.75 | $86.00 | 11.80 | 14.00 | 40% | -0.94 | 65 | 65 |
| 2 | 2 | 0.10 | 48% | 0.00 | 3.80 | $87.00 | 12.80 | 15.00 | 42% | -0.94 | 0 | 0 |
| 1 | 1 | 0.12 | 56% | 0.00 | 0.75 | $88.00 | 13.70 | 15.90 | 38% | -0.98 | 0 | 0 |
| 0 | 2 | 0.11 | 56% | 0.00 | 2.75 | $89.00 | 15.00 | 16.80 | 46% | -0.95 | 0 | 0 |
| 1 | 1 | 0.07 | 50% | 0.00 | 2.70 | $90.00 | 15.70 | 17.80 | - | - | 0 | 0 |
| 0 | 1 | 0.09 | 58% | 0.00 | 2.70 | $91.00 | 16.50 | 18.80 | - | - | 0 | 0 |
| 3 | 1 | 0.08 | 60% | 0.00 | 2.65 | $92.00 | 17.50 | 19.80 | - | - | 5 | 5 |
| 0 | 0 | 0.08 | 62% | 0.00 | 2.65 | $93.00 | 18.60 | 20.90 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 66% | 0.00 | 2.65 | $94.00 | 19.60 | 22.00 | 49% | -0.98 | 0 | 0 |
| 0 | 0 | 0.08 | 68% | 0.00 | 2.90 | $95.00 | 20.60 | 23.40 | 63% | -0.94 | 0 | 0 |
| 0 | 0 | 0.10 | 74% | 0.00 | 2.60 | $96.00 | 21.60 | 24.40 | 65% | -0.94 | 0 | 0 |
| 0 | 0 | 0.09 | 75% | 0.00 | 2.60 | $97.00 | 22.60 | 25.40 | 67% | -0.94 | 0 | 0 |
| 0 | 0 | 0.07 | 72% | 0.00 | 2.60 | $98.00 | 23.60 | 26.40 | 69% | -0.94 | 0 | 0 |
| 1 | 18 | 0.07 | 76% | 0.00 | 2.60 | $100.00 | 25.60 | 28.60 | 77% | -0.93 | 0 | 0 |
| 0 | 0 | 0.07 | 86% | 0.00 | 2.60 | $105.00 | 30.60 | 33.60 | 86% | -0.94 | 0 | 0 |
| 0 | 0 | 0.08 | 101% | 0.00 | 2.60 | $110.00 | 35.60 | 38.30 | 87% | -0.96 | 0 | 0 |