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
W 105.02
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.
126 contracts
92 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 400% | 54.10 | 57.00 | $50.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 303% | 48.50 | 52.00 | $55.00 | 0.00 | 2.12 | - | - | 0 | 0 |
| 5 | 5 | 0.96 | 347% | 44.65 | 47.05 | $60.00 | 0.00 | 2.72 | - | - | 0 | 0 |
| 5 | 5 | 0.95 | 298% | 39.60 | 41.95 | $65.00 | 0.00 | 2.12 | 260% | -0.03 | 0 | 0 |
| 1 | 1 | 0.95 | 261% | 34.55 | 37.00 | $70.00 | 0.00 | 1.12 | 186% | -0.02 | 0 | 0 |
| 1 | 1 | 0.94 | 227% | 29.65 | 32.05 | $75.00 | 0.00 | 0.52 | 173% | -0.03 | 1 | 41 |
| 0 | 0 | 0.95 | 168% | 24.80 | 28.10 | $79.00 | 0.00 | 0.53 | 129% | -0.02 | 4 | 7 |
| 1 | 2 | 0.96 | 155% | 23.65 | 27.10 | $80.00 | 0.00 | 0.28 | 115% | -0.01 | 1 | 19 |
| 0 | 5 | 0.93 | 174% | 23.50 | 25.85 | $81.00 | 0.00 | 0.53 | 151% | -0.04 | 2 | 1 |
| 0 | 0 | 0.95 | 148% | 22.00 | 24.85 | $82.00 | 0.00 | 0.53 | 113% | -0.02 | 9 | 58 |
| 0 | 3 | 0.92 | 166% | 21.60 | 23.95 | $83.00 | 0.00 | 0.34 | 124% | -0.03 | 4 | 2 |
| 6 | 6 | 0.92 | 161% | 20.60 | 23.00 | $84.00 | 0.00 | 0.29 | 109% | -0.02 | 3 | 3 |
| 11 | 10 | 0.91 | 156% | 19.65 | 22.00 | $85.00 | 0.00 | 0.27 | 97% | -0.02 | 20 | 86 |
| 0 | 0 | 0.93 | 135% | 18.00 | 21.15 | $86.00 | 0.00 | 0.35 | 117% | -0.05 | 42 | 30 |
| 0 | 0 | 0.91 | 143% | 17.60 | 20.05 | $87.00 | 0.00 | 0.36 | 114% | -0.05 | 30 | 55 |
| 0 | 0 | 0.92 | 127% | 16.15 | 19.15 | $88.00 | 0.00 | 0.32 | 96% | -0.04 | 1 | 45 |
| 0 | 0 | 0.90 | 130% | 15.55 | 18.10 | $89.00 | 0.00 | 0.39 | 125% | -0.09 | 23 | 33 |
| 1 | 1 | 0.92 | 106% | 13.85 | 17.15 | $90.00 | 0.00 | 0.17 | 80% | -0.03 | 11 | 173 |
| 0 | 0 | 0.99 | 54% | 13.60 | 14.55 | $91.00 | 0.00 | 0.37 | 83% | -0.05 | 6 | 49 |
| 0 | 0 | 0.90 | 99% | 12.00 | 15.20 | $92.00 | 0.00 | 0.10 | 90% | -0.07 | 3 | 58 |
| 0 | 21 | 0.92 | 83% | 11.50 | 13.30 | $93.00 | 0.00 | 0.62 | 67% | -0.04 | 3 | 52 |
| 0 | 0 | - | - | 9.70 | 11.55 | $94.00 | 0.03 | 0.26 | 64% | -0.05 | 6 | 14 |
| 57 | 50 | - | - | 9.10 | 10.75 | $95.00 | 0.08 | 0.48 | 68% | -0.08 | 141 | 105 |
| 0 | 0 | - | - | 7.85 | 9.60 | $96.00 | 0.18 | 0.64 | 70% | -0.10 | 84 | 29 |
| 7 | 7 | - | - | 7.15 | 8.75 | $97.00 | 0.28 | 0.79 | 70% | -0.13 | 50 | 71 |
| 6 | 2 | 0.83 | 70% | 6.20 | 9.40 | $98.00 | 0.34 | 0.50 | 59% | -0.12 | 5 | 15 |
| 2 | 1 | 0.76 | 84% | 6.25 | 8.70 | $99.00 | 0.54 | 0.87 | 62% | -0.18 | 7 | 3 |
| 48 | 20 | 0.77 | 66% | 5.45 | 6.70 | $100.00 | 0.71 | 1.10 | 63% | -0.22 | 15 | 513 |
| 2 | 1 | 0.72 | 66% | 4.90 | 5.90 | $101.00 | 0.88 | 1.21 | 59% | -0.25 | 22 | 474 |
| 19 | 3 | 0.68 | 65% | 4.20 | 5.15 | $102.00 | 1.33 | 1.68 | 63% | -0.32 | 34 | 22 |
| 27 | 1 | 0.63 | 64% | 3.45 | 4.55 | $103.00 | 1.59 | 2.12 | 62% | -0.37 | 1 | 5 |
| 54 | 35 | 0.57 | 64% | 2.95 | 3.90 | $104.00 | 1.99 | 2.51 | 61% | -0.43 | 26 | 3 |
| 76 | 17 | 0.52 | 62% | 2.50 | 3.05 | $105.00 | 2.50 | 3.00 | 63% | -0.48 | 7 | 12 |
| 59 | 32 | 0.46 | 61% | 2.05 | 2.58 | $106.00 | 3.05 | 3.45 | 61% | -0.54 | 11 | 4 |
| 24 | 49 | 0.40 | 62% | 1.66 | 2.21 | $107.00 | 3.05 | 4.70 | 62% | -0.60 | 18 | 16 |
| 41 | 21 | 0.35 | 62% | 1.33 | 1.84 | $108.00 | 3.65 | 5.45 | 63% | -0.65 | 2 | 1 |
| 3 | 44 | 0.30 | 63% | 1.08 | 1.58 | $109.00 | 4.35 | 6.25 | 64% | -0.69 | 3 | 7 |
| 287 | 108 | 0.25 | 62% | 0.77 | 1.30 | $110.00 | 5.00 | 6.25 | 52% | -0.79 | 0 | 0 |
| 12 | 2 | 0.22 | 65% | 0.69 | 1.14 | $111.00 | 5.85 | 7.85 | 65% | -0.78 | 0 | 0 |
| 32 | 30 | 0.20 | 68% | 0.40 | 1.24 | $112.00 | 6.15 | 9.10 | 63% | -0.82 | 0 | 0 |
| 56 | 122 | 0.14 | 63% | 0.34 | 0.65 | $113.00 | 6.70 | 9.70 | 51% | -0.91 | 0 | 0 |
| 2 | 2 | 0.13 | 65% | 0.28 | 0.62 | $114.00 | 7.55 | 10.65 | 50% | -0.94 | 1 | 0 |
| 100 | 100 | 0.10 | 64% | 0.09 | 0.56 | $115.00 | 8.50 | 11.05 | - | - | 1 | 1 |
| 4 | 3 | 0.07 | 63% | 0.06 | 0.38 | $116.00 | 10.05 | 12.60 | 71% | -0.90 | 100 | 0 |
| 11 | 10 | 0.08 | 72% | 0.09 | 0.53 | $117.00 | 10.20 | 13.55 | - | - | 1 | 1 |
| 5 | 104 | 0.07 | 74% | 0.11 | 0.42 | $118.00 | 11.05 | 14.35 | - | - | 0 | 0 |
| 8 | 30 | 0.03 | 63% | 0.02 | 0.16 | $119.00 | 12.20 | 14.80 | - | - | 1 | 0 |
| 34 | 111 | 0.16 | 118% | 0.03 | 2.06 | $120.00 | 13.20 | 15.90 | - | - | 1 | 0 |
| 35 | 73 | 0.07 | 87% | 0.00 | 0.57 | $121.00 | 14.15 | 17.50 | - | - | 0 | 0 |
| 43 | 4 | 0.06 | 86% | 0.02 | 0.44 | $122.00 | 15.15 | 18.45 | - | - | 0 | 0 |
| 15 | 12 | 0.03 | 79% | 0.02 | 0.19 | $123.00 | 16.00 | 19.35 | - | - | 5 | 4 |
| 17 | 14 | 0.14 | 135% | 0.00 | 0.06 | $124.00 | 17.35 | 19.80 | - | - | 0 | 0 |
| 5 | 5 | 0.07 | 106% | 0.00 | 0.06 | $125.00 | 18.00 | 20.75 | - | - | 1 | 0 |
| 0 | 0 | 0.14 | 145% | 0.00 | 0.31 | $126.00 | 19.00 | 21.55 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 122% | 0.00 | 0.26 | $127.00 | 20.75 | 22.65 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 126% | 0.00 | 2.03 | $128.00 | 21.05 | 23.65 | - | - | 0 | 0 |
| 1 | 1 | 0.03 | 105% | 0.00 | 0.37 | $130.00 | 23.00 | 25.85 | - | - | 0 | 0 |
| 283 | 1 | 0.02 | 114% | 0.00 | 0.55 | $135.00 | 27.70 | 30.75 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 131% | 0.00 | 0.93 | $140.00 | 32.95 | 35.75 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 150% | 0.00 | 1.57 | $145.00 | 38.00 | 40.60 | - | - | 0 | 0 |
| 0 | 0 | 0.02 | 154% | 0.00 | 0.95 | $150.00 | 43.00 | 45.60 | - | - | 0 | 0 |
| 0 | 0 | 0.01 | 157% | 0.00 | 0.34 | $155.00 | 48.05 | 50.85 | - | - | 0 | 0 |
| 0 | 0 | 0.01 | 168% | 0.00 | 2.12 | $160.00 | 53.05 | 55.60 | - | - | 0 | 0 |