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
XLU 40.63
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
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 237% | 15.45 | 15.95 | $25.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 0 | 5 | 0.97 | 158% | 10.25 | 11.15 | $30.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 17 | 47 | 0.93 | 97% | 5.35 | 6.15 | $35.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 0 | 0 | 0.92 | 82% | 4.50 | 5.00 | $36.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 0 | 4 | 0.87 | 83% | 3.55 | 4.20 | $37.00 | 0.00 | 0.21 | - | - | 5 | 18 |
| 10 | 15 | 0.95 | 39% | 2.53 | 2.79 | $38.00 | 0.00 | 0.23 | 40% | -0.05 | 6 | 12 |
| 0 | 1 | 0.89 | 41% | 2.01 | 2.42 | $38.50 | 0.00 | 0.02 | 37% | -0.08 | 13 | 0 |
| 10 | 4 | 0.85 | 38% | 1.62 | 1.89 | $39.00 | 0.00 | 0.02 | 34% | -0.12 | 7 | 43 |
| 2 | 6 | 0.76 | 39% | 0.99 | 1.74 | $39.50 | 0.02 | 0.11 | 24% | -0.13 | 25 | 307 |
| 6 | 192 | 0.79 | 18% | 0.45 | 0.98 | $40.00 | 0.05 | 0.13 | 18% | -0.20 | 268 | 1,205 |
| 7 | 3 | 0.56 | 20% | 0.25 | 0.57 | $40.50 | 0.17 | 0.24 | 15% | -0.42 | 155 | 1,489 |
| 318 | 806 | 0.31 | 17% | 0.12 | 0.18 | $41.00 | 0.23 | 0.55 | 7% | -0.91 | 69 | 4,282 |
| 6,889 | 438 | 0.14 | 19% | 0.04 | 0.08 | $41.50 | 0.71 | 1.08 | 14% | -0.93 | 128 | 686 |
| 1,328 | 885 | 0.06 | 20% | 0.00 | 0.05 | $42.00 | 1.28 | 1.57 | 24% | -0.90 | 54 | 816 |
| 471 | 15 | 0.05 | 26% | 0.00 | 0.02 | $42.50 | 1.71 | 2.06 | 21% | -0.98 | 334 | 708 |
| 490 | 13 | 0.05 | 32% | 0.00 | 0.02 | $43.00 | 2.15 | 2.55 | - | - | 112 | 3,053 |
| 699 | 2 | 0.03 | 35% | 0.00 | 0.03 | $43.50 | 2.55 | 3.45 | 52% | -0.89 | 15 | 247 |
| 3,055 | 214 | 0.06 | 48% | 0.00 | 0.01 | $44.00 | 3.25 | 3.75 | 58% | -0.90 | 10 | 145 |
| 301 | 14 | 0.03 | 47% | 0.00 | 0.01 | $44.50 | 3.70 | 4.00 | - | - | 2 | 9 |
| 616 | 54 | 0.02 | 49% | 0.00 | 0.01 | $45.00 | 4.10 | 4.45 | - | - | 1 | 14 |
| 709 | 4 | 0.08 | 76% | 0.00 | 0.04 | $45.50 | 4.10 | 5.65 | 0% | -1.00 | 1 | 21 |
| 753 | 2 | 0.03 | 64% | 0.00 | 0.23 | $46.00 | 4.30 | 6.25 | - | - | 2 | 15 |
| 22 | 4 | 0.04 | 73% | 0.00 | 0.03 | $46.50 | 5.35 | 6.05 | - | - | 0 | 0 |
| 16 | 6 | 0.05 | 82% | 0.00 | 0.03 | $47.00 | 6.00 | 6.55 | - | - | 0 | 0 |
| 9 | 1 | 0.03 | 78% | 0.00 | 0.23 | $47.50 | 6.50 | 7.05 | - | - | 0 | 0 |
| 1 | 1 | 0.04 | 90% | 0.00 | 0.06 | $48.00 | 6.90 | 7.55 | - | - | 0 | 0 |
| 1 | 2 | 0.04 | 95% | 0.00 | 0.26 | $48.50 | 7.50 | 7.95 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 102% | 0.00 | 2.13 | $49.00 | 8.00 | 8.45 | - | - | 0 | 0 |
| 0 | 0 | 0.04 | 105% | 0.00 | 2.13 | $49.50 | 8.50 | 8.95 | - | - | 0 | 0 |
| 4 | 12 | - | - | 0.00 | 1.75 | $50.00 | 8.85 | 10.40 | 140% | -0.91 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.42 | $51.00 | 9.85 | 10.55 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.26 | $52.00 | 11.20 | 11.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.42 | $53.00 | 12.00 | 12.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.29 | $54.00 | 13.00 | 13.55 | - | - | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.26 | $55.00 | 13.85 | 14.55 | - | - | 0 | 0 |