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
USD 94.98
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
70 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 38.20 | 40.60 | $55.00 | 0.00 | 0.60 | 120% | -0.03 | 95 | 243 |
| 3 | 2 | - | - | 33.30 | 36.30 | $60.00 | 0.00 | 0.80 | 106% | -0.04 | 1 | 142 |
| 0 | 0 | - | - | 28.40 | 31.40 | $65.00 | 0.05 | 0.55 | 84% | -0.03 | 14 | 35 |
| 53 | 1 | 1.00 | 0% | 23.50 | 26.60 | $70.00 | 0.20 | 0.90 | 81% | -0.06 | 4 | 71 |
| 1 | 1 | 0.94 | 63% | 18.90 | 22.30 | $75.00 | 0.70 | 1.35 | 78% | -0.10 | 32 | 145 |
| 0 | 0 | 0.91 | 69% | 18.80 | 21.10 | $76.00 | 0.15 | 1.40 | 69% | -0.09 | 2 | 7 |
| 1 | 1 | 0.93 | 59% | 17.20 | 20.20 | $77.00 | 0.75 | 1.30 | 72% | -0.11 | 1 | 135 |
| 3 | 2 | 0.93 | 54% | 16.30 | 18.90 | $78.00 | 0.50 | 2.00 | 73% | -0.13 | 3 | 14 |
| 4 | 1 | 0.91 | 55% | 15.50 | 18.00 | $79.00 | 0.75 | 2.05 | 72% | -0.14 | 0 | 0 |
| 11 | 1 | 0.89 | 60% | 14.50 | 17.60 | $80.00 | 1.30 | 1.80 | 71% | -0.15 | 23 | 94 |
| 0 | 0 | 0.86 | 62% | 13.70 | 17.10 | $81.00 | 1.30 | 2.05 | 70% | -0.16 | 5 | 6 |
| 0 | 0 | 0.82 | 68% | 13.80 | 16.10 | $82.00 | 1.40 | 2.20 | 68% | -0.18 | 13 | 4 |
| 0 | 0 | 0.82 | 61% | 12.40 | 15.10 | $83.00 | 1.00 | 2.35 | 63% | -0.18 | 2 | 0 |
| 0 | 0 | 0.81 | 61% | 11.50 | 14.40 | $84.00 | 1.70 | 3.40 | 72% | -0.22 | 1 | 2 |
| 38 | 3 | 0.78 | 63% | 11.20 | 13.50 | $85.00 | 1.65 | 3.10 | 66% | -0.23 | 3 | 96 |
| 12 | 2 | 0.76 | 62% | 10.30 | 12.80 | $86.00 | 2.55 | 3.70 | 71% | -0.26 | 1 | 16 |
| 1 | 1 | 0.74 | 61% | 9.60 | 12.10 | $87.00 | 2.05 | 4.60 | 69% | -0.28 | 2 | 0 |
| 7 | 3 | 0.72 | 59% | 8.90 | 11.00 | $88.00 | 2.15 | 4.50 | 65% | -0.29 | 4 | 3 |
| 1 | 1 | 0.69 | 64% | 8.70 | 10.70 | $89.00 | 3.60 | 5.60 | 76% | -0.33 | 0 | 0 |
| 164 | 39 | 0.66 | 67% | 8.90 | 10.00 | $90.00 | 4.00 | 4.40 | 67% | -0.34 | 10 | 22 |
| 28 | 1 | 0.65 | 57% | 6.80 | 9.10 | $91.00 | 3.40 | 6.50 | 70% | -0.37 | 1 | 0 |
| 33 | 1 | 0.62 | 56% | 6.00 | 8.60 | $92.00 | 4.80 | 6.20 | 71% | -0.39 | 3 | 0 |
| 25 | 33 | 0.59 | 66% | 6.60 | 8.80 | $93.00 | 5.20 | 7.70 | 76% | -0.42 | 0 | 0 |
| 22 | 52 | 0.56 | 57% | 5.00 | 7.50 | $94.00 | 5.70 | 8.20 | 76% | -0.44 | 0 | 0 |
| 127 | 21 | 0.54 | 65% | 6.00 | 7.00 | $95.00 | 5.90 | 7.20 | 67% | -0.46 | 1 | 13 |
| 4 | 64 | 0.52 | 67% | 5.00 | 7.60 | $96.00 | 6.30 | 8.80 | 71% | -0.48 | 0 | 0 |
| 7 | 5 | 0.48 | 56% | 3.60 | 6.10 | $97.00 | 6.90 | 9.60 | 72% | -0.50 | 0 | 0 |
| 2 | 16 | 0.47 | 67% | 4.80 | 6.20 | $98.00 | 7.40 | 10.20 | 72% | -0.52 | 0 | 0 |
| 13 | 10 | 0.42 | 56% | 2.80 | 5.30 | $99.00 | 8.20 | 10.60 | 72% | -0.55 | 0 | 0 |
| 162 | 118 | 0.40 | 59% | 2.85 | 5.00 | $100.00 | 8.80 | 10.80 | 70% | -0.57 | 0 | 0 |
| 29 | 57 | 0.33 | 69% | 2.50 | 4.20 | $105.00 | 12.00 | 14.50 | 70% | -0.67 | 0 | 0 |
| 121 | 148 | 0.22 | 64% | 1.55 | 2.20 | $110.00 | 16.00 | 19.00 | 75% | -0.74 | 0 | 0 |
| 13 | 132 | 0.14 | 62% | 0.45 | 1.60 | $115.00 | 20.30 | 23.30 | 77% | -0.80 | 0 | 0 |
| 8 | 21 | 0.10 | 65% | 0.70 | 0.80 | $120.00 | 25.20 | 27.70 | 83% | -0.84 | 0 | 0 |
| 2 | 24 | 0.07 | 66% | 0.25 | 0.70 | $125.00 | 29.60 | 32.10 | 80% | -0.89 | 0 | 0 |
| 0 | 263 | 0.03 | 63% | 0.05 | 0.35 | $130.00 | 34.30 | 37.00 | 84% | -0.91 | 0 | 0 |