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
USFD 94.22
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.
50 contracts
36 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 95% | 37.60 | 41.30 | $55.00 | 0.00 | 3.90 | 136% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 105% | 32.90 | 36.70 | $60.00 | 0.00 | 1.10 | 121% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 81% | 27.70 | 31.60 | $65.00 | 0.00 | 0.05 | 98% | -0.05 | 1 | 6 |
| 0 | 0 | 0.95 | 76% | 22.90 | 26.80 | $70.00 | 0.00 | 0.05 | 81% | -0.06 | 1 | 1 |
| 0 | 0 | 0.94 | 70% | 20.60 | 24.20 | $72.50 | 0.00 | 3.90 | 65% | -0.05 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 18.10 | 20.70 | $75.00 | 0.00 | 3.90 | 64% | -0.07 | 1 | 1 |
| 0 | 0 | 0.96 | 44% | 16.10 | 18.10 | $77.50 | 0.05 | 0.45 | 47% | -0.05 | 10 | 10 |
| 6 | 5 | 0.96 | 38% | 13.60 | 15.60 | $80.00 | 0.10 | 0.95 | 49% | -0.09 | 2 | 6 |
| 0 | 0 | 0.91 | 39% | 11.50 | 13.20 | $82.50 | 0.05 | 0.65 | 38% | -0.08 | 1 | 4 |
| 17 | 10 | 0.90 | 33% | 9.00 | 10.70 | $85.00 | 0.30 | 0.70 | 35% | -0.11 | 3 | 5 |
| 2 | 1 | 0.82 | 34% | 6.90 | 8.80 | $87.50 | 0.55 | 0.95 | 32% | -0.17 | 14 | 14 |
| 6 | 1 | 0.75 | 29% | 4.80 | 6.40 | $90.00 | 0.85 | 1.45 | 29% | -0.25 | 12 | 123 |
| 92 | 3 | 0.62 | 29% | 3.40 | 4.50 | $92.50 | 1.55 | 2.05 | 27% | -0.37 | 2 | 34 |
| 29 | 22 | 0.49 | 29% | 2.25 | 2.95 | $95.00 | 2.45 | 3.70 | 28% | -0.52 | 2 | 5 |
| 7 | 2 | 0.36 | 31% | 1.25 | 2.35 | $97.50 | 3.70 | 5.30 | 27% | -0.67 | 10 | 13 |
| 464 | 270 | 0.24 | 30% | 0.90 | 1.15 | $100.00 | 5.70 | 7.30 | 28% | -0.78 | 10 | 760 |
| 133 | 1 | 0.11 | 32% | 0.05 | 0.75 | $105.00 | 10.10 | 12.30 | 36% | -0.87 | 5 | 24 |
| 65 | 1 | 0.09 | 42% | 0.00 | 3.90 | $110.00 | 14.20 | 16.80 | - | - | 1 | 0 |
| 20 | 1 | 0.06 | 46% | 0.00 | 3.90 | $115.00 | 18.60 | 22.30 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 58% | 0.00 | 3.90 | $120.00 | 24.00 | 27.60 | 47% | -0.99 | 1 | 0 |
| 0 | 0 | 0.07 | 70% | 0.00 | 0.05 | $125.00 | 29.00 | 32.60 | 54% | -0.99 | 0 | 0 |
| 1 | 1 | 0.06 | 72% | 0.00 | 3.90 | $130.00 | 34.00 | 37.60 | 60% | -0.99 | 0 | 0 |
| 1 | 1 | 0.07 | 86% | 0.00 | 0.05 | $135.00 | 39.00 | 42.60 | 66% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.05 | $140.00 | 44.00 | 47.60 | 72% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $145.00 | 49.00 | 52.60 | 77% | -0.99 | 0 | 0 |