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
VRSN 307.91
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.
66 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 156.10 | 159.90 | $150.00 | 0.00 | 2.15 | 132% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 151.10 | 155.10 | $155.00 | 0.00 | 2.15 | 126% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 99% | 146.20 | 150.20 | $160.00 | 0.00 | 2.15 | 122% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 83% | 141.20 | 145.10 | $165.00 | 0.00 | 2.15 | 121% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 136.00 | 140.20 | $170.00 | 0.00 | 2.15 | 109% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 131.10 | 135.20 | $175.00 | 0.00 | 2.15 | 106% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 82% | 126.30 | 130.20 | $180.00 | 0.00 | 2.15 | 122% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 68% | 121.20 | 125.20 | $185.00 | 0.00 | 2.15 | 95% | -0.01 | 11 | 11 |
| 0 | 0 | 0.99 | 76% | 116.30 | 120.30 | $190.00 | 0.00 | 2.15 | 90% | -0.01 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 111.10 | 115.30 | $195.00 | 0.00 | 2.15 | 98% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 74% | 106.40 | 110.40 | $200.00 | 0.00 | 2.15 | 82% | -0.02 | 5 | 5 |
| 0 | 0 | 1.00 | 58% | 96.40 | 100.20 | $210.00 | 0.00 | 2.15 | 74% | -0.02 | 39 | 39 |
| 0 | 0 | 1.00 | 47% | 86.20 | 90.40 | $220.00 | 0.00 | 2.20 | 66% | -0.02 | 3 | 3 |
| 0 | 0 | 0.99 | 48% | 76.30 | 80.50 | $230.00 | 0.00 | 1.05 | 60% | -0.02 | 2 | 6 |
| 0 | 0 | 0.99 | 45% | 66.50 | 70.50 | $240.00 | 0.00 | 2.35 | 66% | -0.06 | 1 | 4 |
| 11 | 1 | 0.97 | 43% | 56.90 | 60.50 | $250.00 | 0.00 | 1.25 | 55% | -0.06 | 6 | 10 |
| 0 | 0 | 0.95 | 40% | 47.40 | 50.60 | $260.00 | 0.10 | 0.95 | 38% | -0.04 | 8 | 18 |
| 2 | 2 | 0.92 | 37% | 37.90 | 41.10 | $270.00 | 0.40 | 1.50 | 36% | -0.07 | 3 | 10 |
| 3 | 1 | 0.89 | 32% | 28.40 | 31.30 | $280.00 | 1.00 | 2.25 | 33% | -0.12 | 2 | 19 |
| 5 | 2 | 0.81 | 28% | 19.00 | 23.00 | $290.00 | 2.50 | 3.40 | 30% | -0.21 | 4 | 8 |
| 1,800 | 15 | 0.66 | 29% | 12.60 | 15.40 | $300.00 | 5.10 | 6.20 | 29% | -0.34 | 12 | 12 |
| 1,848 | 20 | 0.49 | 28% | 7.70 | 9.00 | $310.00 | 8.40 | 11.30 | 28% | -0.51 | 9 | 1 |
| 246 | 13 | 0.31 | 26% | 2.65 | 5.70 | $320.00 | 14.50 | 18.20 | 29% | -0.68 | 0 | 0 |
| 1,520 | 1,545 | 0.19 | 28% | 1.65 | 2.80 | $330.00 | 22.60 | 25.40 | 28% | -0.81 | 0 | 0 |
| 2 | 875 | 0.15 | 35% | 1.05 | 3.10 | $340.00 | 31.50 | 34.50 | 30% | -0.89 | 0 | 0 |
| 0 | 0 | 0.11 | 38% | 0.45 | 2.70 | $350.00 | 40.60 | 44.00 | 30% | -0.96 | 0 | 0 |
| 0 | 2 | 0.08 | 42% | 0.05 | 2.50 | $360.00 | 50.30 | 54.40 | 35% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 38% | 0.00 | 1.25 | $370.00 | 60.30 | 64.50 | 41% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 42% | 0.00 | 1.30 | $380.00 | 70.30 | 74.50 | 46% | -0.96 | 0 | 0 |
| 0 | 0 | 0.03 | 46% | 0.00 | 2.15 | $390.00 | 80.30 | 84.50 | 51% | -0.97 | 0 | 0 |
| 0 | 0 | 0.07 | 63% | 0.00 | 0.75 | $400.00 | 90.30 | 94.40 | 55% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 54% | 0.00 | 1.15 | $410.00 | 100.30 | 104.40 | 58% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 58% | 0.00 | 1.15 | $420.00 | 110.30 | 114.50 | 64% | -0.97 | 0 | 0 |