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.
VRDN 21.58
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
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.99 | 817% | 18.60 | 23.00 | $1.00 | 0.00 | 5.00 | - | - | 1 | 0 |
| 0 | 0 | 0.99 | 626% | 17.70 | 22.00 | $2.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 507% | 16.70 | 21.00 | $3.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 428% | 15.70 | 20.00 | $4.00 | 0.00 | 5.00 | - | - | 0 | 0 |
| 6 | 7 | 0.98 | 370% | 14.70 | 19.00 | $5.00 | 0.00 | 5.00 | 415% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 325% | 13.70 | 18.00 | $6.00 | 0.00 | 1.20 | 376% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 288% | 12.70 | 17.00 | $7.00 | 0.00 | 1.50 | 324% | -0.04 | 0 | 0 |
| 0 | 1 | 0.96 | 284% | 12.00 | 16.00 | $8.00 | 0.00 | 5.00 | 289% | -0.05 | 0 | 0 |
| 14 | 14 | 0.95 | 254% | 11.00 | 15.00 | $9.00 | 0.00 | 1.15 | 258% | -0.05 | 0 | 0 |
| 0 | 0 | 0.95 | 227% | 10.00 | 14.00 | $10.00 | 0.00 | 1.20 | 239% | -0.06 | 0 | 0 |
| 0 | 0 | 0.94 | 203% | 9.00 | 13.00 | $11.00 | 0.00 | 5.00 | 405% | -0.12 | 1 | 1 |
| 6 | 1 | 0.93 | 181% | 8.00 | 12.00 | $12.00 | 0.00 | 5.00 | 186% | -0.07 | 0 | 0 |
| 2 | 2 | 0.92 | 161% | 7.00 | 11.00 | $13.00 | 0.00 | 0.95 | 166% | -0.08 | 1 | 10 |
| 9 | 1 | 0.91 | 142% | 6.00 | 10.00 | $14.00 | 0.00 | 0.95 | 148% | -0.09 | 2 | 2 |
| 53 | 20 | 0.90 | 126% | 5.00 | 9.00 | $15.00 | 0.00 | 0.95 | 129% | -0.10 | 1 | 3 |
| 31 | 8 | 0.88 | 112% | 4.10 | 8.00 | $16.00 | 0.00 | 5.00 | 112% | -0.12 | 42 | 54 |
| 165 | 2 | 0.85 | 102% | 3.40 | 6.90 | $17.00 | 0.00 | 4.90 | 95% | -0.14 | 1 | 2 |
| 18 | 23 | 0.81 | 92% | 2.05 | 6.40 | $18.00 | 0.00 | 4.90 | 79% | -0.16 | 2 | 3 |
| 188 | 3 | 0.74 | 98% | 1.90 | 5.40 | $19.00 | 0.05 | 4.90 | 172% | -0.30 | 1 | 50 |
| 31 | 1 | 0.68 | 81% | 0.45 | 4.90 | $20.00 | 0.05 | 0.60 | 42% | -0.22 | 1 | 5,094 |
| 59 | 3 | 0.61 | 55% | 0.20 | 2.95 | $21.00 | 0.05 | 4.90 | 125% | -0.40 | 1 | 8 |
| 200 | 1 | 0.51 | 79% | 0.55 | 2.70 | $22.00 | 1.00 | 4.90 | 122% | -0.46 | 3 | 8 |
| 16 | 1 | 0.43 | 83% | 0.40 | 2.25 | $23.00 | 1.40 | 4.70 | 98% | -0.54 | 2 | 20 |
| 46 | 5 | 0.29 | 61% | 0.05 | 1.10 | $24.00 | 0.50 | 4.80 | 45% | -0.80 | 1 | 6 |
| 75 | 25 | 0.26 | 75% | 0.00 | 1.10 | $25.00 | 2.00 | 5.30 | 55% | -0.83 | 1 | 1 |
| 12 | 3 | 0.21 | 77% | 0.00 | 1.10 | $26.00 | 2.00 | 6.30 | - | - | 0 | 0 |
| 5 | 1 | 0.18 | 83% | 0.00 | 4.90 | $27.00 | 3.20 | 7.40 | - | - | 1 | 1 |
| 14 | 1 | 0.17 | 92% | 0.00 | 4.90 | $28.00 | 4.00 | 8.40 | - | - | 0 | 0 |
| 10 | 2 | 0.16 | 100% | 0.00 | 1.60 | $29.00 | 5.00 | 9.40 | - | - | 1 | 1 |
| 129 | 1 | 0.15 | 107% | 0.00 | 1.35 | $30.00 | 6.00 | 10.40 | - | - | 1 | 1 |
| 34 | 1 | 0.14 | 114% | 0.00 | 1.05 | $31.00 | 7.00 | 11.40 | - | - | 0 | 0 |
| 29 | 1 | 0.14 | 120% | 0.00 | 1.65 | $32.00 | 8.00 | 12.40 | - | - | 0 | 0 |
| 8 | 1 | 0.13 | 126% | 0.00 | 1.00 | $33.00 | 9.00 | 13.40 | - | - | 0 | 0 |
| 1 | 1 | 0.13 | 132% | 0.00 | 1.00 | $34.00 | 10.00 | 14.40 | - | - | 0 | 0 |
| 13 | 2 | 0.12 | 138% | 0.00 | 1.05 | $35.00 | 11.00 | 15.40 | - | - | 0 | 0 |
| 4 | 1 | 0.12 | 144% | 0.00 | 1.05 | $36.00 | 12.00 | 16.40 | - | - | 0 | 0 |
| 7 | 1 | 0.12 | 149% | 0.00 | 1.05 | $37.00 | 13.00 | 17.40 | - | - | 0 | 0 |
| 15 | 1 | 0.11 | 165% | 0.00 | 2.75 | $40.00 | 16.00 | 20.40 | - | - | 0 | 0 |