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
VCX 30.79
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.
120 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.94 | 157% | 11.70 | 15.70 | $17.50 | 0.00 | 0.65 | 115% | -0.02 | 1 | 74 |
| 9 | 1 | 0.92 | 134% | 9.20 | 13.40 | $20.00 | 0.00 | 0.10 | 110% | -0.05 | 9 | 89 |
| 6 | 20 | 0.91 | 102% | 6.80 | 10.70 | $22.50 | 0.05 | 0.25 | 80% | -0.05 | 15 | 462 |
| 58 | 4 | 0.87 | 81% | 4.40 | 8.30 | $25.00 | 0.10 | 0.25 | 59% | -0.08 | 100 | 651 |
| 1,245 | 138 | 0.60 | 59% | 2.20 | 2.50 | $30.00 | 1.35 | 1.50 | 57% | -0.40 | 1,413 | 848 |
| 812 | 210 | 0.26 | 67% | 0.70 | 0.90 | $35.00 | 4.10 | 6.70 | 83% | -0.68 | 228 | 897 |
| 1,211 | 256 | 0.13 | 79% | 0.35 | 0.40 | $40.00 | 8.30 | 11.20 | 93% | -0.83 | 1 | 193 |
| 637 | 65 | 0.08 | 94% | 0.20 | 0.30 | $45.00 | 14.00 | 14.90 | 100% | -0.91 | 14 | 375 |
| 621 | 189 | 0.05 | 106% | 0.10 | 0.25 | $50.00 | 18.20 | 19.90 | - | - | 11 | 119 |
| 463 | 141 | 0.07 | 132% | 0.10 | 0.45 | $55.00 | 22.40 | 26.00 | - | - | 6 | 252 |
| 809 | 169 | 0.04 | 132% | 0.10 | 0.20 | $60.00 | 27.30 | 31.00 | - | - | 1 | 178 |
| 289 | 123 | 0.16 | 218% | 0.00 | 2.25 | $65.00 | 32.00 | 35.20 | - | - | 2 | 40 |
| 533 | 11 | 0.13 | 223% | 0.10 | 1.80 | $70.00 | 37.20 | 40.20 | - | - | 5 | 111 |
| 340 | 37 | 0.08 | 205% | 0.00 | 1.00 | $75.00 | 42.50 | 46.00 | 159% | -0.98 | 2 | 24 |
| 123 | 1 | 0.03 | 171% | 0.05 | 0.20 | $80.00 | 47.30 | 49.90 | - | - | 17 | 171 |
| 152 | 6 | 0.03 | 180% | 0.00 | 0.20 | $85.00 | 52.10 | 55.70 | - | - | 1 | 76 |
| 97 | 2 | 0.05 | 211% | 0.00 | 15.00 | $90.00 | 57.30 | 60.90 | - | - | 1 | 83 |
| 48 | 10 | 0.02 | 182% | 0.00 | 0.10 | $95.00 | 62.10 | 64.50 | - | - | 1 | 23 |
| 1,415 | 551 | 0.02 | 205% | 0.05 | 0.20 | $100.00 | 67.20 | 71.00 | - | - | 11 | 98 |
| 26 | 1 | 0.07 | 261% | 0.00 | 1.00 | $105.00 | 72.10 | 76.00 | - | - | 7 | 25 |
| 23 | 5 | 0.04 | 236% | 0.00 | 15.00 | $110.00 | 77.10 | 81.00 | - | - | 5 | 61 |
| 42 | 11 | 0.11 | 309% | 0.00 | 0.10 | $115.00 | 82.30 | 86.00 | - | - | 1 | 3 |
| 244 | 1 | 0.03 | 242% | 0.00 | 0.10 | $120.00 | 87.30 | 91.00 | - | - | 2 | 19 |
| 17 | 1 | 0.07 | 294% | 0.00 | 1.00 | $125.00 | 92.10 | 96.10 | - | - | 3 | 3 |
| 104 | 32 | 0.25 | 443% | 0.00 | 7.30 | $130.00 | 97.10 | 101.10 | - | - | 3 | 7 |
| 10 | 3 | 0.23 | 433% | 0.00 | 15.00 | $135.00 | 102.10 | 106.10 | - | - | 1 | 5 |
| 29 | 3 | 0.11 | 341% | 0.00 | 7.30 | $140.00 | 107.10 | 111.10 | - | - | 1 | 4 |
| 99 | 1 | 0.24 | 457% | 0.00 | 15.00 | $145.00 | 112.10 | 116.10 | - | - | 50 | 6 |
| 89 | 5 | 0.14 | 381% | 0.00 | 2.25 | $150.00 | 117.10 | 121.20 | - | - | 1 | 21 |
| 28 | 2 | 0.00 | 0% | 0.00 | 15.00 | $155.00 | 122.10 | 126.10 | - | - | 2 | 13 |
| 17 | 3 | 0.19 | 440% | 0.00 | 7.30 | $160.00 | 127.10 | 131.10 | - | - | 5 | 1 |
| 37 | 1 | 0.25 | 484% | 0.00 | 15.00 | $165.00 | 132.10 | 136.10 | - | - | 5 | 4 |
| 55 | 1 | 0.12 | 387% | 0.00 | 2.20 | $170.00 | 137.10 | 140.90 | - | - | 1 | 8 |
| 35 | 7 | 0.00 | 0% | 0.00 | 0.55 | $175.00 | 142.20 | 144.80 | - | - | 5 | 11 |
| 34 | 2 | 0.17 | 445% | 0.00 | 15.00 | $180.00 | 147.20 | 150.90 | - | - | 1 | 15 |
| 42 | 20 | 0.10 | 386% | 0.00 | 0.35 | $185.00 | 152.10 | 156.10 | - | - | 1 | 1 |
| 74 | 35 | 0.02 | 279% | 0.00 | 0.05 | $190.00 | 157.10 | 161.10 | - | - | 1 | 2 |
| 16 | 1 | 0.01 | 282% | 0.00 | 0.75 | $195.00 | 162.10 | 166.10 | - | - | 5 | 7 |
| 726 | 40 | 0.02 | 292% | 0.00 | 0.10 | $200.00 | 167.20 | 169.70 | - | - | 2 | 58 |
| 62 | 55 | 0.17 | 472% | 0.00 | 0.75 | $210.00 | 177.10 | 181.10 | - | - | 1 | 9 |
| 24 | 6 | 0.17 | 476% | 0.00 | 2.15 | $220.00 | 187.20 | 191.10 | - | - | 20 | 6 |
| 13 | 1 | 0.17 | 482% | 0.00 | 2.15 | $230.00 | 197.10 | 201.10 | - | - | 54 | 0 |
| 28 | 9 | 0.01 | 301% | 0.00 | 0.25 | $240.00 | 207.10 | 211.10 | - | - | 5 | 2 |
| 59 | 2 | 0.07 | 407% | 0.00 | 0.75 | $250.00 | 217.10 | 221.10 | - | - | 1 | 4 |
| 163 | 1 | 0.00 | 0% | 0.00 | 2.15 | $260.00 | 227.10 | 231.10 | - | - | 1 | 2 |
| 40 | 2 | 0.16 | 502% | 0.00 | 2.15 | $270.00 | 237.10 | 241.10 | - | - | 3 | 2 |
| 267 | 1 | 0.00 | 0% | 0.00 | 0.75 | $280.00 | 247.10 | 251.10 | - | - | 1 | 1 |
| 55 | 1 | 0.16 | 517% | 0.00 | 2.15 | $290.00 | 257.10 | 260.00 | - | - | 3 | 7 |
| 58 | 1 | 0.00 | 0% | 0.00 | 2.15 | $300.00 | 267.10 | 271.10 | - | - | 7 | 5 |
| 33 | 28 | 0.00 | 0% | 0.00 | 2.15 | $310.00 | 277.10 | 281.10 | - | - | 2 | 0 |
| 155 | 2 | 0.01 | 345% | 0.00 | 2.15 | $320.00 | 287.10 | 291.10 | - | - | 10 | 6 |
| 34 | 28 | 0.00 | 0% | 0.00 | 2.15 | $330.00 | 297.10 | 301.10 | - | - | 1 | 0 |
| 37 | 1 | 0.00 | 0% | 0.00 | 2.15 | $340.00 | 307.10 | 311.10 | - | - | 10 | 6 |
| 273 | 22 | 0.01 | 354% | 0.00 | 2.15 | $350.00 | 317.10 | 321.10 | - | - | 10 | 5 |
| 4 | 1 | 0.00 | 0% | 0.00 | 2.15 | $360.00 | 327.10 | 331.10 | - | - | 60 | 0 |
| 2 | 1 | 0.00 | 0% | 0.00 | 2.15 | $370.00 | 337.10 | 341.10 | - | - | 1 | 1 |
| 15 | 10 | 0.03 | 402% | 0.00 | 2.15 | $380.00 | 347.10 | 351.10 | - | - | 1 | 0 |
| 228 | 1 | 0.06 | 454% | 0.00 | 1.20 | $390.00 | 357.10 | 361.10 | - | - | 2 | 1 |
| 262 | 6 | 0.00 | 0% | 0.00 | 0.75 | $400.00 | 367.10 | 371.10 | - | - | 1 | 8 |
| 150 | 5 | 0.07 | 473% | 0.00 | 2.15 | $410.00 | 377.10 | 381.10 | - | - | 10 | 5 |