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
XLB 49.75
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.
72 contracts
43 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.96 | 295% | 19.70 | 20.35 | $30.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 197% | 14.70 | 15.15 | $35.00 | 0.00 | 0.27 | - | - | 0 | 0 |
| 0 | 1 | 0.96 | 124% | 9.65 | 10.10 | $40.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 1 | 0.94 | 122% | 8.70 | 9.15 | $41.00 | 0.00 | 2.52 | - | - | 0 | 0 |
| 0 | 1 | 0.91 | 127% | 7.70 | 8.45 | $42.00 | 0.00 | 2.52 | 86% | -0.03 | 0 | 0 |
| 0 | 2 | 0.89 | 117% | 6.35 | 7.85 | $43.00 | 0.00 | 0.04 | 73% | -0.03 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 4.35 | 7.15 | $44.00 | 0.00 | 0.05 | 83% | -0.07 | 1 | 1 |
| 0 | 0 | 0.86 | 90% | 4.60 | 5.60 | $45.00 | 0.00 | 0.05 | 54% | -0.04 | 2 | 4 |
| 0 | 0 | 0.84 | 76% | 3.50 | 4.70 | $46.00 | 0.00 | 0.08 | 53% | -0.08 | 2 | 2 |
| 0 | 0 | 0.83 | 69% | 3.00 | 4.20 | $46.50 | 0.00 | 0.13 | 52% | -0.11 | 0 | 0 |
| 0 | 0 | 0.84 | 54% | 2.55 | 3.45 | $47.00 | 0.00 | 0.12 | 39% | -0.08 | 3 | 6 |
| 0 | 0 | 0.94 | 28% | 1.92 | 2.67 | $47.50 | 0.00 | 0.08 | 28% | -0.05 | 5 | 59 |
| 0 | 0 | 0.84 | 35% | 1.78 | 2.07 | $48.00 | 0.04 | 0.11 | 27% | -0.11 | 6 | 36 |
| 0 | 4 | 0.81 | 28% | 1.23 | 1.60 | $48.50 | 0.06 | 0.25 | 28% | -0.19 | 43 | 1,252 |
| 0 | 0 | 0.73 | 24% | 0.85 | 1.10 | $49.00 | 0.12 | 0.19 | 21% | -0.24 | 3 | 287 |
| 5 | 11 | 0.59 | 23% | 0.52 | 0.73 | $49.50 | 0.13 | 0.42 | 18% | -0.39 | 25 | 157 |
| 320 | 9 | 0.41 | 19% | 0.25 | 0.36 | $50.00 | 0.41 | 0.81 | 22% | -0.58 | 65 | 438 |
| 91 | 17 | 0.24 | 20% | 0.11 | 0.19 | $50.50 | 0.65 | 0.98 | 14% | -0.83 | 20 | 172 |
| 51 | 7 | 0.13 | 20% | 0.00 | 0.12 | $51.00 | 1.11 | 1.38 | - | - | 1 | 85 |
| 327 | 14 | 0.09 | 24% | 0.02 | 0.08 | $51.50 | 1.29 | 1.89 | - | - | 14 | 615 |
| 31 | 1 | 0.09 | 30% | 0.00 | 0.11 | $52.00 | 2.04 | 2.50 | 24% | -0.96 | 4 | 391 |
| 617 | 2 | 0.12 | 42% | 0.00 | 0.10 | $52.50 | 1.43 | 3.80 | - | - | 2 | 11 |
| 18 | 3 | 0.05 | 36% | 0.00 | 0.07 | $53.00 | 2.95 | 3.35 | - | - | 2 | 11 |
| 153 | 50 | 0.08 | 49% | 0.00 | 0.09 | $53.50 | 2.40 | 4.95 | - | - | 0 | 0 |
| 17 | 2 | 0.28 | 118% | 0.00 | 0.26 | $54.00 | 3.30 | 4.60 | - | - | 1 | 6 |
| 0 | 5 | 0.08 | 59% | 0.00 | 2.52 | $54.50 | 4.55 | 4.85 | - | - | 12 | 0 |
| 392 | 20 | 0.05 | 55% | 0.00 | 2.52 | $55.00 | 4.95 | 5.35 | - | - | 2 | 0 |
| 13 | 10 | 0.06 | 64% | 0.00 | 2.52 | $55.50 | 4.40 | 6.95 | - | - | 1 | 0 |
| 0 | 1 | 0.18 | 115% | 0.00 | 2.52 | $56.00 | 5.95 | 6.40 | - | - | 1 | 5 |
| 28 | 2 | 0.03 | 64% | 0.00 | 2.52 | $56.50 | 6.45 | 7.70 | 101% | -0.87 | 1 | 0 |
| 0 | 0 | 0.10 | 96% | 0.00 | 2.52 | $57.00 | 6.90 | 7.60 | 0% | -1.00 | 3 | 6 |
| 0 | 0 | 0.12 | 111% | 0.00 | 2.52 | $57.50 | 7.30 | 8.10 | - | - | 6 | 0 |
| 0 | 0 | 0.11 | 113% | 0.00 | 2.52 | $58.00 | 7.70 | 8.45 | - | - | 12 | 5 |
| 0 | 0 | - | - | 0.00 | 2.52 | $58.50 | 8.10 | 9.15 | - | - | 15 | 0 |
| 0 | 0 | - | - | 0.00 | 2.52 | $59.00 | 8.65 | 9.40 | - | - | 6 | 0 |
| 0 | 0 | - | - | 0.00 | 0.24 | $60.00 | 9.00 | 10.90 | - | - | 0 | 0 |