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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
USL 56.06
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.
80 contracts
45 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 144% | 29.90 | 32.50 | $25.00 | 0.00 | 4.00 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 137% | 28.90 | 31.50 | $26.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 130% | 27.90 | 30.50 | $27.00 | 0.00 | 1.40 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 123% | 26.90 | 29.50 | $28.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 2 | 0.99 | 117% | 25.90 | 28.50 | $29.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 111% | 24.90 | 27.50 | $30.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 124% | 24.00 | 26.60 | $31.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 99% | 22.90 | 25.50 | $32.00 | 0.00 | 0.50 | 142% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 111% | 22.00 | 24.60 | $33.00 | 0.00 | 0.50 | 139% | -0.05 | 1 | 1 |
| 0 | 0 | 0.99 | 89% | 20.90 | 23.50 | $34.00 | 0.00 | 0.75 | 118% | -0.04 | 0 | 0 |
| 1 | 1 | 0.97 | 104% | 20.10 | 22.60 | $35.00 | 0.00 | 0.50 | 123% | -0.05 | 0 | 0 |
| 2 | 2 | - | - | 18.70 | 21.40 | $36.00 | 0.00 | 0.50 | 117% | -0.05 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 17.70 | 20.50 | $37.00 | 0.00 | 0.50 | 111% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 16.70 | 19.50 | $38.00 | 0.00 | 0.50 | 121% | -0.08 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 15.70 | 18.50 | $39.00 | 0.00 | 0.50 | 99% | -0.06 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 14.80 | 17.50 | $40.00 | 0.00 | 0.50 | 86% | -0.05 | 2 | 13 |
| 10 | 6 | 1.00 | 0% | 13.80 | 16.50 | $41.00 | 0.00 | 0.75 | 87% | -0.07 | 1 | 1 |
| 8 | 8 | 1.00 | 0% | 12.80 | 15.50 | $42.00 | 0.00 | 0.75 | 76% | -0.06 | 2 | 3 |
| 8 | 8 | - | - | 11.70 | 14.40 | $43.00 | 0.00 | 0.50 | 71% | -0.06 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 10.70 | 13.60 | $44.00 | 0.00 | 0.50 | 90% | -0.12 | 0 | 0 |
| 14 | 4 | 1.00 | 0% | 9.70 | 12.60 | $45.00 | 0.00 | 0.75 | 61% | -0.07 | 10 | 10 |
| 10 | 10 | 0.97 | 42% | 8.90 | 11.60 | $46.00 | 0.00 | 0.50 | 56% | -0.08 | 1 | 1 |
| 0 | 0 | - | - | 7.80 | 10.10 | $47.00 | 0.00 | 0.50 | 51% | -0.08 | 10 | 10 |
| 2 | 1 | 1.00 | 0% | 7.00 | 9.30 | $48.00 | 0.00 | 0.50 | 49% | -0.10 | 2 | 2 |
| 1 | 1 | 0.93 | 36% | 6.00 | 8.70 | $49.00 | 0.00 | 0.50 | 47% | -0.12 | 0 | 0 |
| 99 | 11 | 0.91 | 34% | 5.00 | 7.80 | $50.00 | 0.00 | 0.55 | 42% | -0.13 | 9 | 5 |
| 0 | 0 | 0.90 | 29% | 4.20 | 6.60 | $51.00 | 0.00 | 0.60 | 38% | -0.15 | 1 | 1 |
| 45 | 2 | 0.91 | 23% | 3.30 | 5.40 | $52.00 | 0.05 | 1.75 | 43% | -0.23 | 0 | 0 |
| 3 | 2 | 0.84 | 23% | 2.40 | 4.60 | $53.00 | 0.00 | 1.95 | 31% | -0.22 | 1 | 1 |
| 0 | 8 | 0.75 | 24% | 1.70 | 3.80 | $54.00 | 0.40 | 2.20 | 39% | -0.33 | 2 | 3 |
| 95 | 11 | 0.62 | 32% | 1.05 | 4.00 | $55.00 | 0.00 | 1.60 | 22% | -0.35 | 0 | 0 |
| 0 | 1 | 0.53 | 28% | 1.00 | 2.45 | $56.00 | 0.45 | 3.10 | 32% | -0.47 | 0 | 0 |
| 1 | 1 | 0.42 | 23% | 0.10 | 1.95 | $57.00 | 0.95 | 3.70 | 32% | -0.55 | 0 | 0 |
| 0 | 0 | 0.38 | 34% | 0.00 | 1.55 | $58.00 | 2.00 | 4.30 | 36% | -0.62 | 0 | 0 |
| 1 | 1 | 0.40 | 57% | 0.00 | 1.25 | $59.00 | 2.40 | 4.90 | 32% | -0.71 | 1 | 1 |
| 58 | 1 | 0.23 | 32% | 0.25 | 0.95 | $60.00 | 3.60 | 5.90 | 39% | -0.73 | 0 | 0 |
| 7 | 1 | 0.13 | 47% | 0.00 | 0.50 | $65.00 | 7.50 | 10.50 | 36% | -0.95 | 0 | 0 |
| 55 | 10 | 0.10 | 62% | 0.00 | 0.50 | $70.00 | 12.80 | 15.40 | 56% | -0.93 | 0 | 0 |
| 12 | 1 | 0.09 | 77% | 0.00 | 0.50 | $75.00 | 17.70 | 20.40 | 65% | -0.95 | 0 | 0 |
| 14 | 2 | 0.08 | 89% | 0.00 | 0.50 | $80.00 | 22.60 | 25.20 | - | - | 0 | 0 |