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
USB 60.50
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.
64 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 10 | - | - | 25.20 | 25.75 | $35.00 | 0.00 | 0.44 | - | - | 0 | 0 |
| 0 | 10 | - | - | 20.20 | 20.75 | $40.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 0 | 10 | - | - | 15.20 | 15.75 | $45.00 | 0.00 | 0.06 | - | - | 1 | 1 |
| 0 | 10 | 1.00 | 0% | 11.20 | 11.80 | $49.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 0 | 11 | 0.99 | 84% | 10.30 | 10.75 | $50.00 | 0.00 | 0.04 | 91% | -0.02 | 1 | 1 |
| 0 | 11 | 0.98 | 85% | 9.35 | 9.75 | $51.00 | 0.00 | 0.05 | 85% | -0.03 | 0 | 0 |
| 0 | 9 | 1.00 | 0% | 8.35 | 8.65 | $52.00 | 0.00 | 0.05 | 72% | -0.02 | 40 | 80 |
| 0 | 9 | 1.00 | 0% | 7.35 | 7.65 | $53.00 | 0.00 | 0.07 | 63% | -0.02 | 2 | 4 |
| 0 | 10 | 1.00 | 0% | 6.35 | 6.65 | $54.00 | 0.00 | 0.06 | 56% | -0.02 | 10 | 10 |
| 0 | 13 | 1.00 | 0% | 5.35 | 5.65 | $55.00 | 0.00 | 0.06 | 47% | -0.03 | 558 | 559 |
| 0 | 13 | 0.97 | 39% | 4.35 | 4.70 | $56.00 | 0.01 | 0.06 | 40% | -0.03 | 6 | 4 |
| 1 | 1 | 0.95 | 35% | 3.40 | 3.70 | $57.00 | 0.01 | 0.08 | 34% | -0.05 | 13 | 19 |
| 15 | 10 | 0.90 | 31% | 2.45 | 2.73 | $58.00 | 0.04 | 0.11 | 29% | -0.08 | 5 | 80 |
| 32 | 8 | 0.81 | 27% | 1.56 | 1.80 | $59.00 | 0.15 | 0.25 | 28% | -0.20 | 5 | 112 |
| 149 | 6 | 0.62 | 26% | 0.85 | 1.02 | $60.00 | 0.36 | 0.50 | 25% | -0.37 | 30 | 64 |
| 129 | 59 | 0.38 | 24% | 0.33 | 0.48 | $61.00 | 0.82 | 1.01 | 24% | -0.62 | 11 | 57 |
| 133 | 44 | 0.18 | 24% | 0.10 | 0.20 | $62.00 | 1.51 | 1.79 | 24% | -0.83 | 1 | 197 |
| 63 | 25 | 0.07 | 26% | 0.03 | 0.07 | $63.00 | 2.40 | 2.72 | 27% | -0.92 | 43 | 55 |
| 70 | 4 | 0.02 | 26% | 0.00 | 0.02 | $64.00 | 3.40 | 3.70 | 33% | -0.95 | 2 | 1 |
| 867 | 7 | 0.03 | 37% | 0.00 | 0.05 | $65.00 | 4.35 | 4.70 | 35% | -0.97 | 1 | 0 |
| 1,423 | 10 | 0.03 | 44% | 0.00 | 0.05 | $66.00 | 5.40 | 5.70 | 47% | -0.96 | 0 | 0 |
| 25 | 17 | 0.03 | 53% | 0.00 | 0.05 | $67.00 | 6.40 | 6.70 | 53% | -0.96 | 0 | 0 |
| 36 | 2 | 0.03 | 60% | 0.00 | 0.04 | $68.00 | 6.90 | 8.55 | 81% | -0.91 | 0 | 0 |
| 4 | 5 | 0.03 | 64% | 0.00 | 0.04 | $69.00 | 7.90 | 9.75 | 97% | -0.89 | 0 | 0 |
| 13 | 12 | 0.03 | 70% | 0.00 | 0.04 | $70.00 | 8.90 | 10.90 | 110% | -0.88 | 0 | 0 |
| 0 | 2 | 0.03 | 77% | 0.00 | 0.04 | $71.00 | 9.90 | 11.70 | 110% | -0.91 | 0 | 0 |
| 0 | 0 | 0.03 | 82% | 0.00 | 0.04 | $72.00 | 10.50 | 12.90 | 107% | -0.93 | 0 | 0 |
| 0 | 0 | 0.03 | 89% | 0.00 | 10.00 | $73.00 | 11.50 | 13.90 | 113% | -0.93 | 4 | 0 |
| 1 | 1 | 0.03 | 98% | 0.00 | 0.04 | $74.00 | 12.50 | 14.85 | 115% | -0.94 | 1 | 0 |
| 10 | 10 | 0.03 | 102% | 0.00 | 10.00 | $75.00 | 13.80 | 15.60 | 125% | -0.94 | 2 | 0 |
| 0 | 0 | 0.02 | 106% | 0.00 | 0.24 | $76.00 | 14.50 | 16.80 | 124% | -0.95 | 1 | 0 |
| 0 | 0 | 0.02 | 112% | 0.00 | 0.01 | $77.00 | 15.45 | 17.80 | 126% | -0.96 | 0 | 0 |