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
WGS 97.83
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.
136 contracts
89 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 263% | 55.90 | 59.80 | $40.00 | 0.00 | 0.20 | 469% | -0.02 | 0 | 0 |
| 0 | 1 | 1.00 | 301% | 50.90 | 54.90 | $45.00 | 0.00 | 1.75 | 389% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 261% | 45.90 | 49.90 | $50.00 | 0.00 | 1.75 | 360% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 226% | 40.90 | 44.90 | $55.00 | 0.00 | 1.75 | 359% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 39.90 | 43.70 | $56.00 | 0.00 | 1.40 | 350% | -0.04 | 2 | 2 |
| 0 | 1 | 0.99 | 248% | 39.10 | 42.90 | $57.00 | 0.00 | 1.40 | 341% | -0.05 | 4 | 1 |
| 0 | 1 | 0.99 | 206% | 37.90 | 41.90 | $58.00 | 0.00 | 1.40 | 335% | -0.05 | 2 | 2 |
| 0 | 0 | 0.99 | 200% | 36.90 | 40.90 | $59.00 | 0.00 | 1.40 | 326% | -0.05 | 8 | 3 |
| 0 | 0 | 0.99 | 193% | 35.90 | 39.90 | $60.00 | 0.00 | 1.40 | 316% | -0.05 | 6 | 7 |
| 0 | 0 | 0.99 | 187% | 34.90 | 38.90 | $61.00 | 0.00 | 1.40 | 307% | -0.05 | 2 | 5 |
| 0 | 1 | 0.99 | 181% | 33.90 | 37.90 | $62.00 | 0.00 | 1.40 | 298% | -0.05 | 4 | 3 |
| 0 | 1 | 0.99 | 175% | 32.90 | 36.90 | $63.00 | 0.00 | 1.45 | 289% | -0.05 | 4 | 4 |
| 0 | 0 | 0.99 | 169% | 31.90 | 35.90 | $64.00 | 0.00 | 1.45 | 251% | -0.04 | 4 | 6 |
| 0 | 0 | 0.99 | 164% | 30.90 | 34.90 | $65.00 | 0.00 | 1.45 | 270% | -0.06 | 2 | 13 |
| 0 | 0 | 0.99 | 158% | 29.90 | 33.90 | $66.00 | 0.00 | 0.95 | 259% | -0.06 | 2 | 11 |
| 0 | 0 | 0.99 | 152% | 28.90 | 32.90 | $67.00 | 0.00 | 0.95 | 251% | -0.06 | 4 | 4 |
| 1 | 1 | 0.99 | 147% | 27.90 | 31.90 | $68.00 | 0.00 | 1.45 | 243% | -0.06 | 2 | 11 |
| 0 | 0 | 0.99 | 141% | 26.90 | 30.90 | $69.00 | 0.00 | 1.50 | 206% | -0.04 | 6 | 11 |
| 1 | 1 | 0.99 | 151% | 26.00 | 29.90 | $70.00 | 0.00 | 1.50 | 199% | -0.05 | 6 | 13 |
| 0 | 0 | 0.99 | 131% | 24.90 | 28.90 | $71.00 | 0.00 | 1.50 | 198% | -0.05 | 6 | 6 |
| 0 | 0 | 0.99 | 126% | 23.90 | 27.90 | $72.00 | 0.00 | 0.95 | 191% | -0.05 | 4 | 6 |
| 0 | 0 | 0.99 | 120% | 22.90 | 26.90 | $73.00 | 0.00 | 0.95 | 205% | -0.07 | 6 | 4 |
| 0 | 1 | 0.99 | 115% | 21.90 | 25.90 | $74.00 | 0.00 | 1.55 | 148% | -0.03 | 2 | 9 |
| 16 | 15 | 0.99 | 110% | 20.90 | 24.90 | $75.00 | 0.00 | 1.60 | 193% | -0.08 | 2 | 62 |
| 2 | 3 | 0.98 | 118% | 20.00 | 23.90 | $76.00 | 0.00 | 1.65 | 146% | -0.04 | 12 | 8 |
| 0 | 0 | 0.99 | 101% | 18.90 | 22.90 | $77.00 | 0.00 | 1.65 | 140% | -0.05 | 15 | 10 |
| 0 | 0 | 0.99 | 96% | 17.90 | 21.90 | $78.00 | 0.00 | 0.30 | 105% | -0.02 | 40 | 25 |
| 0 | 0 | 0.91 | 158% | 18.30 | 20.90 | $79.00 | 0.00 | 1.70 | 100% | -0.02 | 5 | 6 |
| 2 | 1 | 0.99 | 86% | 15.90 | 19.90 | $80.00 | 0.00 | 0.65 | 104% | -0.03 | 5 | 5 |
| 10 | 28 | 0.96 | 105% | 15.50 | 18.60 | $81.00 | 0.00 | 1.20 | 139% | -0.09 | 6 | 3 |
| 20 | 20 | 0.98 | 87% | 14.00 | 17.90 | $82.00 | 0.00 | 0.35 | 95% | -0.04 | 2 | 4 |
| 3 | 1 | 0.98 | 82% | 13.50 | 16.40 | $83.00 | 0.00 | 0.55 | 107% | -0.06 | 8 | 4 |
| 1 | 2 | 0.88 | 132% | 13.50 | 16.00 | $84.00 | 0.00 | 0.75 | 89% | -0.05 | 19 | 32 |
| 4 | 1 | 0.87 | 126% | 12.60 | 15.00 | $85.00 | 0.05 | 0.90 | 103% | -0.09 | 6 | 3 |
| 1 | 1 | 1.00 | 0% | 10.20 | 13.50 | $86.00 | 0.00 | 0.85 | 86% | -0.07 | 4 | 8 |
| 1 | 1 | 0.91 | 85% | 9.20 | 13.30 | $87.00 | 0.10 | 0.65 | 84% | -0.09 | 1 | 3 |
| 22 | 1 | 0.86 | 96% | 9.10 | 12.10 | $88.00 | 0.05 | 1.15 | 91% | -0.12 | 4 | 5 |
| 40 | 40 | 0.88 | 81% | 7.40 | 11.40 | $89.00 | 0.05 | 1.50 | 90% | -0.15 | 3 | 2 |
| 14 | 13 | 0.80 | 98% | 8.20 | 9.90 | $90.00 | 0.30 | 1.75 | 92% | -0.18 | 13 | 8 |
| 3 | 3 | 0.80 | 85% | 6.50 | 9.30 | $91.00 | 0.05 | 2.15 | 88% | -0.20 | 10 | 12 |
| 52 | 1 | 0.79 | 76% | 5.70 | 8.00 | $92.00 | 0.15 | 2.45 | 86% | -0.23 | 2 | 1 |
| 5 | 4 | 0.74 | 81% | 4.90 | 7.70 | $93.00 | 0.05 | 1.25 | 57% | -0.19 | 1 | 5 |
| 50 | 50 | 0.69 | 82% | 4.90 | 6.40 | $94.00 | 0.10 | 2.60 | 70% | -0.28 | 14 | 2 |
| 14 | 2 | 0.66 | 74% | 3.40 | 5.90 | $95.00 | 0.20 | 3.50 | 76% | -0.34 | 2 | 2 |
| 180 | 20 | 0.61 | 73% | 2.70 | 5.40 | $96.00 | 1.35 | 3.70 | 81% | -0.40 | 1 | 4 |
| 0 | 0 | 0.56 | 74% | 2.05 | 5.00 | $97.00 | 1.00 | 4.30 | 73% | -0.44 | 1 | 2 |
| 0 | 1 | 0.51 | 73% | 1.55 | 4.40 | $98.00 | 1.70 | 4.90 | 78% | -0.49 | 26 | 7 |
| 0 | 0 | 0.46 | 77% | 1.50 | 3.90 | $99.00 | 2.00 | 4.80 | 66% | -0.55 | 1 | 1 |
| 36 | 4 | 0.41 | 76% | 0.65 | 3.90 | $100.00 | 2.60 | 6.10 | 75% | -0.59 | 22 | 22 |
| 0 | 4 | 0.36 | 72% | 0.20 | 3.30 | $101.00 | 3.20 | 5.20 | 54% | -0.70 | 10 | 10 |
| 64 | 64 | 0.30 | 69% | 0.35 | 2.35 | $102.00 | 4.50 | 6.10 | 64% | -0.72 | 0 | 0 |
| 1 | 1 | 0.30 | 85% | 0.40 | 2.90 | $103.00 | 4.20 | 8.10 | 68% | -0.75 | 0 | 0 |
| 50 | 10 | 0.25 | 79% | 0.15 | 2.15 | $104.00 | 5.40 | 8.90 | 74% | -0.77 | 0 | 0 |
| 6 | 5 | 0.22 | 81% | 0.40 | 1.65 | $105.00 | 6.20 | 9.80 | 75% | -0.80 | 0 | 0 |
| 0 | 4 | 0.20 | 84% | 0.15 | 1.75 | $106.00 | 7.20 | 10.60 | 78% | -0.82 | 0 | 0 |
| 1 | 1 | 0.18 | 87% | 0.00 | 1.60 | $107.00 | 8.00 | 11.50 | 78% | -0.85 | 0 | 0 |
| 1 | 5 | 0.18 | 97% | 0.00 | 1.75 | $108.00 | 8.90 | 11.30 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 89% | 0.00 | 1.10 | $109.00 | 10.00 | 13.40 | 86% | -0.87 | 0 | 0 |
| 4 | 1 | 0.08 | 76% | 0.00 | 0.75 | $110.00 | 10.60 | 14.30 | 78% | -0.92 | 0 | 0 |
| 0 | 1 | 0.07 | 81% | 0.00 | 0.75 | $111.00 | 11.60 | 15.00 | 71% | -0.95 | 0 | 0 |
| 0 | 1 | 0.10 | 93% | 0.00 | 1.00 | $112.00 | 12.70 | 16.30 | 90% | -0.92 | 0 | 0 |
| 5 | 6 | 0.06 | 85% | 0.00 | 0.55 | $113.00 | 13.30 | 17.10 | 66% | -0.98 | 0 | 0 |
| 0 | 0 | 0.10 | 106% | 0.00 | 0.90 | $114.00 | 14.30 | 18.20 | 78% | -0.97 | 0 | 0 |
| 168 | 1 | 0.05 | 90% | 0.00 | 0.35 | $115.00 | 15.50 | 19.20 | 91% | -0.95 | 0 | 0 |
| 0 | 0 | 0.14 | 137% | 0.00 | 1.80 | $116.00 | 16.40 | 20.20 | 91% | -0.96 | 0 | 0 |
| 0 | 0 | 0.08 | 116% | 0.00 | 2.75 | $117.00 | 17.20 | 21.20 | 79% | -0.98 | 0 | 0 |
| 0 | 0 | 0.08 | 121% | 0.00 | 2.75 | $118.00 | 18.20 | 22.20 | 82% | -0.99 | 0 | 0 |
| 0 | 0 | 0.07 | 128% | 0.00 | 1.65 | $120.00 | 20.20 | 24.20 | 89% | -0.99 | 0 | 0 |