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
VFC 13.05
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.
60 contracts
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 6 | - | - | 4.80 | 5.25 | $8.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 1 | 7 | - | - | 3.65 | 4.45 | $9.00 | 0.00 | 0.83 | - | - | 0 | 0 |
| 0 | 4 | - | - | 2.93 | 3.15 | $10.00 | 0.00 | 0.75 | 149% | -0.04 | 0 | 0 |
| 2 | 6 | - | - | 2.23 | 2.65 | $10.50 | 0.00 | 0.75 | 126% | -0.05 | 6 | 1 |
| 1 | 2 | - | - | 1.53 | 2.13 | $11.00 | 0.00 | 0.08 | 229% | -0.20 | 4 | 2 |
| 6 | 3 | 0.89 | 104% | 1.47 | 1.80 | $11.50 | 0.00 | 0.10 | 96% | -0.10 | 1 | 572 |
| 21 | 1 | - | - | 0.53 | 1.55 | $12.00 | 0.00 | 0.06 | 60% | -0.09 | 5 | 51 |
| 42 | 23 | 0.76 | 61% | 0.47 | 0.89 | $12.50 | 0.03 | 0.09 | 44% | -0.17 | 27 | 884 |
| 258 | 116 | 0.55 | 40% | 0.10 | 0.40 | $13.00 | 0.16 | 0.27 | 43% | -0.46 | 75 | 341 |
| 724 | 152 | 0.23 | 43% | 0.06 | 0.10 | $13.50 | 0.41 | 1.00 | 79% | -0.64 | 4 | 45 |
| 349 | 13 | 0.08 | 47% | 0.01 | 0.04 | $14.00 | 0.69 | 1.07 | - | - | 25 | 39 |
| 2,156 | 19 | 0.09 | 71% | 0.01 | 0.07 | $14.50 | 1.10 | 1.67 | - | - | 1 | 6 |
| 418 | 110 | 0.05 | 76% | 0.00 | 0.05 | $15.00 | 1.85 | 2.19 | 101% | -0.89 | 1 | 4 |
| 246 | 2 | 0.04 | 91% | 0.00 | 0.24 | $15.50 | 2.00 | 3.20 | 148% | -0.85 | 1 | 1 |
| 69 | 1 | 0.11 | 149% | 0.00 | 0.07 | $16.00 | 2.80 | 3.20 | 125% | -0.93 | 1 | 0 |
| 16 | 11 | 0.08 | 150% | 0.00 | 0.68 | $16.50 | 3.05 | 3.90 | 123% | -0.96 | 1 | 2 |
| 2 | 1 | 0.03 | 128% | 0.00 | 0.43 | $17.00 | 3.15 | 4.45 | - | - | 1 | 2 |
| 4 | 2 | 0.08 | 190% | 0.00 | 0.43 | $17.50 | 3.95 | 4.65 | - | - | 1 | 1 |
| 33 | 2 | 0.07 | 193% | 0.00 | 0.43 | $18.00 | 4.80 | 5.25 | 192% | -0.93 | 1 | 1 |
| 0 | 0 | 0.18 | 309% | 0.00 | 0.75 | $18.50 | 5.15 | 5.65 | - | - | 3 | 0 |
| 2 | 2 | 0.16 | 307% | 0.00 | 0.43 | $19.00 | 5.70 | 6.75 | 294% | -0.85 | 4 | 2 |
| 0 | 0 | - | - | 0.00 | 0.43 | $19.50 | 6.05 | 6.70 | - | - | 1 | 0 |
| 1 | 1 | - | - | 0.00 | 0.43 | $20.00 | 5.20 | 9.05 | 286% | -0.90 | 1 | 2 |
| 0 | 2 | - | - | 0.00 | 0.88 | $20.50 | 7.35 | 9.55 | 511% | -0.71 | 1 | 6 |
| 0 | 0 | - | - | 0.00 | 1.08 | $21.00 | 7.50 | 8.45 | 217% | -0.98 | 3 | 6 |
| 0 | 0 | - | - | 0.00 | 0.43 | $22.00 | 8.15 | 9.35 | - | - | 1 | 0 |
| 0 | 2 | - | - | 0.00 | 0.51 | $23.00 | 9.80 | 10.20 | 279% | -0.96 | 2 | 1 |
| 0 | 0 | - | - | 0.00 | 2.13 | $24.00 | 10.85 | 11.25 | 330% | -0.94 | 5 | 2 |
| 0 | 0 | - | - | 0.00 | 2.13 | $25.00 | 11.70 | 13.10 | 483% | -0.84 | 2 | 1 |
| 1 | 1 | - | - | 0.00 | 0.43 | $30.00 | 16.85 | 17.05 | 259% | -1.00 | 6 | 1 |