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
WEAT 26.31
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.
46 contracts
30 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 2 | - | - | 14.00 | 16.40 | $11.00 | 0.00 | 1.75 | - | - | 3 | 5 |
| 10 | 2 | - | - | 13.00 | 15.40 | $12.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 3 | 16 | - | - | 12.00 | 14.40 | $13.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 1 | 10 | - | - | 11.00 | 13.40 | $14.00 | 0.00 | 0.95 | - | - | 3 | 2 |
| 16 | 8 | - | - | 10.10 | 12.40 | $15.00 | 0.00 | 1.75 | - | - | 15 | 32 |
| 9 | 4 | - | - | 9.40 | 11.10 | $16.00 | 0.00 | 1.75 | - | - | 3 | 6 |
| 48 | 6 | - | - | 8.40 | 9.90 | $17.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 16 | 6 | - | - | 7.40 | 8.90 | $18.00 | 0.00 | 1.75 | 100% | -0.05 | 40 | 73 |
| 54 | 2 | - | - | 6.50 | 8.10 | $19.00 | 0.00 | 1.75 | 103% | -0.09 | 1 | 0 |
| 166 | 1 | - | - | 5.50 | 7.00 | $20.00 | 0.00 | 1.75 | 93% | -0.10 | 25 | 72 |
| 254 | 35 | 1.00 | 0% | 4.70 | 6.00 | $21.00 | 0.00 | 1.75 | 61% | -0.06 | 10 | 344 |
| 1,424 | 2 | - | - | 3.80 | 4.50 | $22.00 | 0.00 | 0.05 | 50% | -0.07 | 2 | 175 |
| 1,184 | 3 | 0.91 | 41% | 3.30 | 3.70 | $23.00 | 0.00 | 0.05 | 49% | -0.13 | 10 | 376 |
| 839 | 2 | 0.90 | 29% | 2.30 | 2.65 | $24.00 | 0.00 | 0.25 | 33% | -0.13 | 31 | 275 |
| 5,297 | 152 | 0.77 | 30% | 1.60 | 1.75 | $25.00 | 0.20 | 0.30 | 28% | -0.22 | 24 | 595 |
| 3,868 | 63 | 0.59 | 30% | 0.90 | 1.15 | $26.00 | 0.60 | 0.65 | 29% | -0.41 | 189 | 812 |
| 4,621 | 112 | 0.40 | 31% | 0.50 | 0.65 | $27.00 | 1.15 | 1.35 | 32% | -0.60 | 4 | 152 |
| 3,736 | 352 | 0.25 | 33% | 0.30 | 0.35 | $28.00 | 1.40 | 2.50 | 32% | -0.76 | 1 | 165 |
| 756 | 2 | 0.16 | 35% | 0.15 | 0.25 | $29.00 | 2.50 | 3.20 | 36% | -0.84 | 2 | 4 |
| 11,520 | 486 | 0.09 | 36% | 0.05 | 0.15 | $30.00 | 3.50 | 3.90 | 30% | -0.97 | 2 | 4 |
| 1,921 | 12 | 0.06 | 39% | 0.05 | 0.10 | $31.00 | 4.50 | 5.30 | 55% | -0.86 | 2 | 1 |
| 3 | 1 | 0.15 | 68% | 0.00 | 1.75 | $32.00 | 5.10 | 6.60 | 58% | -0.89 | 0 | 0 |
| 0 | 0 | 0.12 | 69% | 0.00 | 1.75 | $33.00 | 6.00 | 7.60 | 61% | -0.92 | 0 | 0 |