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
USAR 16.85
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.
94 contracts
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 7 | 0.98 | 367% | 8.50 | 9.30 | $8.00 | 0.00 | 0.58 | - | - | 0 | 0 |
| 0 | 7 | 0.96 | 395% | 7.50 | 8.50 | $9.00 | 0.00 | 4.05 | 551% | -0.08 | 0 | 0 |
| 1 | 4 | 0.99 | 234% | 5.80 | 7.95 | $10.00 | 0.00 | 4.05 | 333% | -0.05 | 2 | 4 |
| 0 | 4 | - | - | 5.25 | 6.90 | $10.50 | 0.00 | 4.05 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 195% | 4.65 | 7.10 | $11.00 | 0.00 | 4.05 | 220% | -0.02 | 30 | 36 |
| 0 | 1 | - | - | 4.60 | 6.05 | $11.50 | 0.00 | 0.39 | - | - | 0 | 0 |
| 6 | 9 | 0.88 | 317% | 4.55 | 5.95 | $12.00 | 0.00 | 0.39 | 180% | -0.03 | 6 | 14 |
| 3 | 1 | - | - | 3.45 | 4.70 | $12.50 | 0.00 | 0.04 | 161% | -0.03 | 2 | 22 |
| 4 | 3 | 0.98 | 126% | 3.50 | 4.25 | $13.00 | 0.01 | 0.02 | 121% | -0.02 | 130 | 101 |
| 9 | 9 | - | - | 3.00 | 3.65 | $13.50 | 0.00 | 0.05 | 145% | -0.06 | 17 | 74 |
| 30 | 6 | - | - | 2.58 | 3.10 | $14.00 | 0.01 | 0.04 | 99% | -0.03 | 135 | 853 |
| 29 | 21 | 0.93 | 100% | 2.24 | 2.59 | $14.50 | 0.02 | 0.04 | 86% | -0.04 | 494 | 1,419 |
| 402 | 253 | 0.89 | 92% | 1.80 | 2.09 | $15.00 | 0.05 | 0.10 | 87% | -0.10 | 836 | 1,608 |
| 405 | 217 | 0.87 | 74% | 1.39 | 1.51 | $15.50 | 0.12 | 0.15 | 83% | -0.16 | 2,859 | 837 |
| 1,212 | 450 | 0.76 | 75% | 1.02 | 1.10 | $16.00 | 0.25 | 0.29 | 86% | -0.27 | 1,004 | 742 |
| 2,028 | 1,366 | 0.62 | 78% | 0.72 | 0.78 | $16.50 | 0.44 | 0.48 | 87% | -0.39 | 332 | 1,650 |
| 2,312 | 2,693 | 0.48 | 82% | 0.49 | 0.56 | $17.00 | 0.67 | 0.75 | 88% | -0.52 | 904 | 1,465 |
| 831 | 1,573 | 0.36 | 88% | 0.32 | 0.42 | $17.50 | 0.96 | 1.12 | 92% | -0.63 | 35 | 478 |
| 2,319 | 4,519 | 0.24 | 83% | 0.15 | 0.25 | $18.00 | 1.27 | 1.47 | 87% | -0.75 | 75 | 156 |
| 908 | 1,093 | 0.17 | 89% | 0.13 | 0.16 | $18.50 | 1.38 | 1.93 | 46% | -0.98 | 4 | 52 |
| 1,200 | 2,181 | 0.12 | 92% | 0.08 | 0.11 | $19.00 | 2.02 | 2.45 | 91% | -0.88 | 29 | 184 |
| 143 | 166 | 0.08 | 97% | 0.06 | 0.07 | $19.50 | 2.42 | 3.05 | 104% | -0.90 | 5 | 7 |
| 751 | 1,435 | 0.06 | 100% | 0.04 | 0.05 | $20.00 | 2.95 | 3.35 | 64% | -1.00 | 2 | 58 |
| 71 | 33 | 0.04 | 101% | 0.00 | 0.04 | $20.50 | 3.35 | 3.95 | 72% | -1.00 | 1 | 3 |
| 515 | 44 | 0.03 | 106% | 0.01 | 0.03 | $21.00 | 3.40 | 4.35 | - | - | 1 | 16 |
| 106 | 17 | 0.04 | 124% | 0.00 | 0.05 | $21.50 | 4.35 | 4.85 | - | - | 2 | 5 |
| 472 | 15 | 0.02 | 124% | 0.01 | 0.03 | $22.00 | 4.80 | 5.45 | - | - | 4 | 4 |
| 0 | 0 | 0.12 | 210% | 0.00 | 0.40 | $22.50 | 5.30 | 6.00 | 101% | -1.00 | 1 | 0 |
| 581 | 26 | 0.02 | 136% | 0.00 | 0.01 | $23.00 | 5.80 | 6.40 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.23 | $23.50 | 6.10 | 7.50 | 219% | -0.91 | 2 | 1 |
| 327 | 6 | 0.04 | 180% | 0.00 | 0.10 | $24.00 | 6.70 | 7.55 | - | - | 8 | 3 |
| 3 | 4 | 0.06 | 212% | 0.00 | 0.39 | $24.50 | 7.30 | 7.80 | - | - | 2 | 1 |
| 2,219 | 52 | 0.03 | 195% | 0.00 | 0.02 | $25.00 | 7.90 | 8.40 | 134% | -1.00 | 4 | 8 |
| 0 | 0 | 0.04 | 207% | 0.00 | 0.39 | $25.50 | 8.20 | 8.80 | - | - | 1 | 1 |
| 22 | 2 | 0.03 | 205% | 0.00 | 0.23 | $26.00 | 8.80 | 9.90 | 284% | -0.90 | 3 | 2 |
| 109 | 1 | 0.03 | 228% | 0.00 | 0.14 | $27.00 | 9.35 | 10.30 | - | - | 2 | 3 |
| 2,235 | 1 | 0.03 | 237% | 0.00 | 0.11 | $28.00 | 10.85 | 11.40 | - | - | 1 | 0 |
| 19 | 1 | 0.04 | 267% | 0.00 | 0.29 | $29.00 | 11.80 | 12.30 | - | - | 1 | 2 |
| 115 | 4 | 0.02 | 251% | 0.00 | 15.00 | $30.00 | 12.75 | 13.45 | - | - | 2 | 1 |
| 13 | 1 | 0.06 | 333% | 0.00 | 0.33 | $31.00 | 13.80 | 14.55 | 265% | -0.98 | 2 | 0 |
| 191 | 30 | 0.02 | 279% | 0.00 | 0.21 | $32.00 | 14.80 | 15.35 | - | - | 1 | 1 |
| 11 | 1 | 0.04 | 334% | 0.00 | 0.33 | $33.00 | 15.70 | 16.90 | 367% | -0.94 | 1 | 1 |
| 524 | 2 | 0.08 | 405% | 0.00 | 0.38 | $34.00 | 16.75 | 17.90 | 390% | -0.93 | 2 | 0 |
| 37 | 4 | 0.04 | 356% | 0.00 | 0.49 | $35.00 | 17.80 | 18.55 | 309% | -0.98 | 7 | 0 |
| 16 | 1 | 0.03 | 347% | 0.00 | 0.53 | $36.00 | 18.80 | 19.55 | 318% | -0.98 | 3 | 3 |
| 6 | 2 | 0.09 | 459% | 0.00 | 0.58 | $37.00 | 19.35 | 20.45 | - | - | 2 | 0 |
| 14 | 2 | 0.08 | 455% | 0.00 | 0.23 | $38.00 | 20.80 | 21.35 | - | - | 1 | 0 |