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
WMG 27.64
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.
54 contracts
31 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 144% | 10.60 | 15.00 | $15.00 | 0.00 | 1.15 | 178% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 121% | 9.70 | 13.80 | $16.00 | 0.00 | 1.35 | 163% | -0.07 | 0 | 0 |
| 0 | 0 | 0.98 | 99% | 8.70 | 12.70 | $17.00 | 0.00 | 0.95 | 148% | -0.07 | 0 | 0 |
| 0 | 0 | 0.96 | 98% | 7.70 | 11.80 | $18.00 | 0.00 | 1.75 | 135% | -0.08 | 0 | 0 |
| 0 | 0 | 0.96 | 87% | 6.70 | 10.80 | $19.00 | 0.00 | 1.15 | 122% | -0.09 | 0 | 0 |
| 0 | 0 | 0.92 | 94% | 6.00 | 9.80 | $20.00 | 0.00 | 1.75 | 112% | -0.10 | 1 | 6 |
| 0 | 0 | 0.94 | 74% | 5.30 | 8.30 | $21.00 | 0.00 | 1.75 | 97% | -0.11 | 1 | 1 |
| 0 | 0 | 0.89 | 80% | 4.20 | 7.80 | $22.00 | 0.00 | 2.15 | 84% | -0.12 | 1 | 13 |
| 0 | 0 | 0.85 | 74% | 3.30 | 6.90 | $23.00 | 0.00 | 1.95 | 72% | -0.14 | 6 | 6 |
| 0 | 0 | 0.87 | 51% | 1.90 | 5.90 | $24.00 | 0.00 | 1.35 | 48% | -0.11 | 5 | 12 |
| 0 | 0 | 0.83 | 43% | 1.10 | 4.80 | $25.00 | 0.00 | 1.55 | 47% | -0.19 | 10 | 82 |
| 1 | 1 | 0.70 | 51% | 0.50 | 4.30 | $26.00 | 0.05 | 2.75 | 76% | -0.34 | 1 | 65 |
| 5 | 5 | 0.62 | 36% | 0.30 | 2.50 | $27.00 | 0.00 | 1.45 | 39% | -0.39 | 18 | 28 |
| 10 | 16 | 0.49 | 50% | 0.75 | 1.85 | $28.00 | 0.80 | 2.20 | 45% | -0.52 | 5 | 12 |
| 15 | 5 | 0.30 | 32% | 0.35 | 0.50 | $29.00 | 0.30 | 2.10 | - | - | 3 | 3 |
| 45 | 14 | 0.20 | 35% | 0.05 | 0.50 | $30.00 | 0.50 | 4.00 | - | - | 6 | 4 |
| 209 | 17 | 0.13 | 38% | 0.00 | 1.30 | $31.00 | 1.75 | 4.80 | - | - | 2 | 3 |
| 176 | 1 | 0.33 | 96% | 0.00 | 2.20 | $32.00 | 2.25 | 5.10 | - | - | 2 | 0 |
| 12 | 12 | 0.18 | 66% | 0.00 | 2.15 | $33.00 | 3.30 | 7.30 | - | - | 4 | 0 |
| 13 | 2 | 0.19 | 81% | 0.00 | 2.15 | $34.00 | 4.30 | 8.30 | - | - | 0 | 0 |
| 864 | 20 | 0.16 | 83% | 0.00 | 1.75 | $35.00 | 5.10 | 9.50 | - | - | 0 | 0 |
| 2 | 2 | 0.14 | 86% | 0.00 | 1.75 | $36.00 | 6.00 | 10.40 | - | - | 0 | 0 |
| 1 | 1 | 0.14 | 92% | 0.00 | 1.15 | $37.00 | 7.20 | 11.50 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 97% | 0.00 | 0.95 | $38.00 | 8.20 | 12.50 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 102% | 0.00 | 2.15 | $39.00 | 9.20 | 13.40 | - | - | 0 | 0 |
| 0 | 0 | 0.12 | 108% | 0.00 | 1.15 | $40.00 | 10.20 | 14.50 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 135% | 0.00 | 0.55 | $45.00 | 15.20 | 19.50 | - | - | 0 | 0 |