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
WBD 30.80
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.
70 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 13.80 | 17.60 | $15.00 | 0.00 | 1.25 | - | - | 4 | 0 |
| 1 | 5 | - | - | 12.85 | 16.50 | $16.00 | 0.00 | 2.13 | - | - | 2 | 1 |
| 0 | 4 | 0.95 | 392% | 11.95 | 16.30 | $17.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 353% | 11.05 | 15.15 | $18.00 | 0.00 | 2.43 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 373% | 10.15 | 14.50 | $19.00 | 0.00 | 2.43 | 202% | -0.01 | 0 | 0 |
| 1 | 5 | 0.90 | 373% | 9.25 | 13.70 | $20.00 | 0.00 | 5.00 | 188% | -0.01 | 0 | 0 |
| 0 | 5 | 0.90 | 318% | 8.20 | 12.50 | $21.00 | 0.00 | 2.13 | 179% | -0.02 | 0 | 0 |
| 0 | 0 | 0.90 | 290% | 7.20 | 11.50 | $22.00 | 0.00 | 2.13 | 149% | -0.01 | 0 | 0 |
| 0 | 1 | 0.89 | 271% | 6.65 | 11.00 | $22.50 | 0.00 | 4.95 | - | - | 0 | 0 |
| 3 | 1 | 0.87 | 276% | 6.25 | 10.70 | $23.00 | 0.00 | 3.80 | 142% | -0.02 | 1 | 16 |
| 0 | 0 | 0.88 | 245% | 5.70 | 10.00 | $23.50 | 0.00 | 4.95 | - | - | 0 | 0 |
| 3 | 3 | 0.88 | 224% | 5.30 | 9.30 | $24.00 | 0.00 | 2.13 | 143% | -0.04 | 1 | 11 |
| 0 | 1 | 0.90 | 179% | 4.40 | 8.80 | $24.50 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.83 | 232% | 4.85 | 8.30 | $25.00 | 0.00 | 0.05 | 122% | -0.05 | 246 | 15 |
| 0 | 3 | 0.86 | 180% | 3.75 | 7.80 | $25.50 | 0.00 | 0.02 | 257% | -0.20 | 156 | 0 |
| 1 | 1 | 0.81 | 211% | 3.95 | 7.30 | $26.00 | 0.00 | 0.01 | 94% | -0.04 | 358 | 44 |
| 0 | 1 | 0.82 | 176% | 3.10 | 6.80 | $26.50 | 0.00 | 0.02 | 72% | -0.02 | 239 | 0 |
| 61 | 25 | 0.78 | 186% | 3.05 | 6.30 | $27.00 | 0.01 | 0.02 | 61% | -0.02 | 80,248 | 737 |
| 125 | 4 | 0.76 | 174% | 2.63 | 5.80 | $27.50 | 0.01 | 0.07 | 64% | -0.04 | 4,129 | 5,786 |
| 393 | 27 | - | - | 2.48 | 2.99 | $28.00 | 0.00 | 0.04 | 56% | -0.05 | 198 | 72 |
| 135 | 7 | 0.70 | 166% | 1.91 | 5.00 | $28.50 | 0.00 | 0.05 | 51% | -0.07 | 1,101 | 26 |
| 8,524 | 5,595 | - | - | 1.65 | 1.90 | $29.00 | 0.03 | 0.09 | 43% | -0.09 | 1,172 | 3 |
| 156 | 89 | 0.81 | 47% | 0.85 | 2.10 | $29.50 | 0.00 | 0.03 | 41% | -0.16 | 686 | 0 |
| 729 | 10,376 | 0.92 | 18% | 0.82 | 0.84 | $30.00 | 0.03 | 0.06 | 22% | -0.12 | 12,024 | 30 |
| 103 | 18,017 | 0.88 | 8% | 0.32 | 0.33 | $30.50 | 0.04 | 0.11 | 14% | -0.26 | 528 | 0 |
| 1,715 | 37,209 | 0.15 | 6% | 0.00 | 0.02 | $31.00 | 0.10 | 0.43 | 11% | -0.70 | 22 | 572 |
| 0 | 630 | 0.07 | 14% | 0.00 | 0.02 | $31.50 | 0.05 | 1.45 | 21% | -0.85 | 28 | 0 |
| 1 | 647 | - | - | 0.00 | 0.85 | $32.00 | 0.00 | 5.00 | 98% | -0.62 | 0 | 0 |
| 0 | 7 | - | - | 0.00 | 0.01 | $33.00 | 0.62 | 4.00 | 56% | -0.87 | 5 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $34.00 | 1.41 | 5.50 | 92% | -0.83 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.13 | $35.00 | 2.41 | 6.50 | 110% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 5.00 | $36.00 | 3.50 | 7.50 | 132% | -0.85 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.33 | $37.00 | 4.40 | 8.50 | 138% | -0.88 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.33 | $38.00 | 5.50 | 9.50 | 159% | -0.88 | 0 | 0 |
| 0 | 2 | - | - | 0.00 | 0.11 | $40.00 | 7.50 | 11.50 | 185% | -0.89 | 42 | 0 |