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
VOYG 37.05
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.
76 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 2 | 0.96 | 254% | 21.10 | 24.30 | $15.00 | 0.00 | 0.75 | 261% | -0.05 | 1 | 7 |
| 0 | 0 | 0.96 | 224% | 19.80 | 23.30 | $16.00 | 0.00 | 0.60 | 194% | -0.03 | 1 | 0 |
| 2 | 1 | 0.95 | 213% | 18.70 | 22.50 | $17.00 | 0.00 | 1.50 | 197% | -0.04 | 1 | 0 |
| 1 | 1 | 0.95 | 195% | 17.70 | 21.40 | $18.00 | 0.00 | 15.00 | 197% | -0.05 | 2 | 3 |
| 10 | 10 | 0.94 | 203% | 17.20 | 20.40 | $19.00 | 0.00 | 1.25 | 152% | -0.03 | 4 | 0 |
| 14 | 3 | 0.94 | 174% | 15.80 | 19.40 | $20.00 | 0.00 | 0.75 | 138% | -0.03 | 2 | 643 |
| 0 | 0 | 0.94 | 162% | 14.80 | 18.40 | $21.00 | 0.00 | 1.25 | 132% | -0.03 | 20 | 21 |
| 0 | 0 | 0.94 | 151% | 13.80 | 17.40 | $22.00 | 0.00 | 0.75 | 130% | -0.04 | 2 | 19 |
| 14 | 30 | 0.93 | 144% | 12.90 | 16.40 | $23.00 | 0.00 | 15.00 | 104% | -0.03 | 6 | 11 |
| 21 | 2 | 0.92 | 134% | 12.10 | 15.20 | $24.00 | 0.00 | 15.00 | 118% | -0.06 | 3 | 114 |
| 24 | 2 | 0.98 | 82% | 10.90 | 13.50 | $25.00 | 0.00 | 0.00 | 98% | -0.05 | 1 | 100 |
| 29 | 4 | 0.97 | 75% | 9.90 | 12.50 | $26.00 | 0.05 | 0.20 | 81% | -0.04 | 20 | 38 |
| 35 | 1 | 0.97 | 67% | 9.00 | 11.40 | $27.00 | 0.05 | 0.25 | 77% | -0.04 | 1 | 167 |
| 30 | 2 | 0.97 | 60% | 8.00 | 10.40 | $28.00 | 0.15 | 0.55 | 85% | -0.08 | 16 | 20 |
| 29 | 1 | 0.91 | 75% | 7.20 | 9.70 | $29.00 | 0.05 | 1.05 | 89% | -0.12 | 1 | 74 |
| 134 | 1 | 0.88 | 78% | 6.80 | 8.50 | $30.00 | 0.15 | 0.75 | 75% | -0.12 | 5 | 78 |
| 9 | 5 | 0.84 | 78% | 6.10 | 7.60 | $31.00 | 0.35 | 0.85 | 73% | -0.15 | 1 | 7 |
| 81 | 5 | 0.82 | 71% | 4.60 | 7.20 | $32.00 | 0.55 | 1.00 | 71% | -0.19 | 53 | 122 |
| 73 | 52 | 0.73 | 94% | 5.00 | 6.80 | $33.00 | 0.80 | 1.30 | 71% | -0.23 | 1 | 46 |
| 104 | 1 | 0.69 | 86% | 4.00 | 6.00 | $34.00 | 0.80 | 1.85 | 70% | -0.28 | 21 | 26 |
| 148 | 4 | 0.65 | 82% | 3.90 | 4.70 | $35.00 | 1.55 | 2.10 | 73% | -0.34 | 2 | 77 |
| 105 | 18 | 0.60 | 79% | 3.20 | 4.10 | $36.00 | 1.85 | 2.90 | 76% | -0.40 | 11 | 69 |
| 116 | 7 | 0.55 | 81% | 2.80 | 3.60 | $37.00 | 2.40 | 3.30 | 76% | -0.45 | 2 | 17 |
| 220 | 14 | 0.50 | 81% | 2.50 | 3.10 | $38.00 | 2.80 | 3.80 | 72% | -0.51 | 10 | 14 |
| 24 | 14 | 0.46 | 85% | 2.00 | 3.10 | $39.00 | 3.50 | 5.00 | 81% | -0.55 | 3 | 8 |
| 349 | 89 | 0.40 | 80% | 1.75 | 2.15 | $40.00 | 4.20 | 5.40 | 79% | -0.60 | 3 | 84 |
| 9 | 194 | 0.34 | 73% | 1.00 | 1.90 | $41.00 | 4.80 | 5.80 | 73% | -0.67 | 0 | 0 |
| 46 | 61 | 0.30 | 74% | 1.05 | 1.40 | $42.00 | 5.60 | 7.10 | 81% | -0.68 | 3 | 0 |
| 59 | 14 | 0.27 | 80% | 0.85 | 1.50 | $43.00 | 6.10 | 7.90 | 79% | -0.73 | 0 | 0 |
| 49 | 32 | 0.22 | 75% | 0.65 | 1.10 | $44.00 | 6.70 | 9.20 | 83% | -0.75 | 3 | 3 |
| 330 | 89 | 0.20 | 76% | 0.60 | 0.90 | $45.00 | 7.00 | 9.00 | 46% | -0.95 | 1 | 83 |
| 16 | 3 | 0.17 | 78% | 0.40 | 0.90 | $46.00 | 8.60 | 11.00 | 89% | -0.79 | 1 | 1 |
| 31 | 329 | 0.15 | 78% | 0.15 | 0.90 | $47.00 | 9.30 | 11.40 | 76% | -0.87 | 1 | 7 |
| 1,045 | 19 | 0.07 | 74% | 0.15 | 0.30 | $50.00 | 11.50 | 13.50 | - | - | 1 | 6 |
| 141 | 10 | 0.03 | 79% | 0.05 | 0.15 | $55.00 | 16.70 | 19.40 | 87% | -0.95 | 2 | 2 |
| 90 | 7 | 0.04 | 100% | 0.00 | 0.25 | $60.00 | 21.00 | 24.30 | - | - | 0 | 0 |
| 11 | 1 | 0.03 | 105% | 0.00 | 15.00 | $65.00 | 26.00 | 29.30 | - | - | 3 | 0 |
| 31 | 1 | 0.03 | 116% | 0.00 | 15.00 | $70.00 | 31.00 | 34.30 | - | - | 2 | 0 |