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
XMTR 99.95
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.
56 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 77.90 | 82.10 | $20.00 | 0.00 | 0.75 | 333% | -0.01 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 75.40 | 79.60 | $22.50 | 0.00 | 2.15 | 310% | -0.01 | 1 | 3 |
| 3 | 3 | 1.00 | 0% | 72.90 | 77.10 | $25.00 | 0.00 | 0.95 | 289% | -0.01 | 1 | 6 |
| 1 | 1 | 1.00 | 169% | 68.00 | 72.10 | $30.00 | 0.00 | 2.15 | 252% | -0.01 | 2 | 48 |
| 0 | 0 | 0.99 | 180% | 63.20 | 67.10 | $35.00 | 0.00 | 2.15 | 226% | -0.02 | 1 | 4 |
| 3 | 2 | 0.99 | 176% | 58.20 | 62.40 | $40.00 | 0.00 | 0.75 | 198% | -0.02 | 1 | 19 |
| 3 | 2 | 0.99 | 142% | 53.20 | 57.20 | $45.00 | 0.00 | 2.60 | 171% | -0.02 | 1 | 1 |
| 66 | 6 | 0.99 | 123% | 48.20 | 52.20 | $50.00 | 0.00 | 2.65 | 152% | -0.03 | 1 | 10 |
| 9 | 3 | 0.98 | 128% | 43.30 | 47.60 | $55.00 | 0.00 | 1.75 | 132% | -0.03 | 0 | 0 |
| 129 | 1 | 0.98 | 100% | 38.30 | 42.30 | $60.00 | 0.00 | 2.65 | 136% | -0.05 | 1 | 1 |
| 154 | 2 | 0.98 | 86% | 33.80 | 36.80 | $65.00 | 0.00 | 0.75 | 102% | -0.04 | 1 | 7 |
| 22 | 1 | 0.96 | 82% | 29.00 | 32.00 | $70.00 | 0.00 | 0.95 | 87% | -0.05 | 13 | 14 |
| 13 | 8 | 0.95 | 71% | 24.20 | 26.90 | $75.00 | 0.25 | 1.00 | 78% | -0.06 | 3 | 5 |
| 14 | 1 | 0.91 | 70% | 19.80 | 22.30 | $80.00 | 0.70 | 1.65 | 77% | -0.11 | 3 | 19 |
| 202 | 138 | 0.84 | 69% | 15.80 | 17.90 | $85.00 | 0.80 | 2.10 | 65% | -0.15 | 12 | 79 |
| 26 | 11 | 0.77 | 64% | 11.60 | 13.80 | $90.00 | 2.10 | 3.40 | 66% | -0.24 | 10 | 167 |
| 17 | 2 | 0.66 | 64% | 8.80 | 10.20 | $95.00 | 3.60 | 4.30 | 61% | -0.34 | 10 | 3 |
| 87 | 7 | 0.54 | 57% | 4.90 | 7.10 | $100.00 | 5.50 | 8.00 | 66% | -0.46 | 1 | 1 |
| 114 | 9 | 0.40 | 56% | 2.80 | 5.00 | $105.00 | 8.30 | 10.90 | 65% | -0.58 | 1 | 1 |
| 78 | 1 | 0.29 | 57% | 1.75 | 3.30 | $110.00 | 11.70 | 13.70 | 60% | -0.70 | 1 | 1 |
| 125 | 12 | 0.21 | 60% | 1.40 | 2.15 | $115.00 | 15.60 | 18.10 | 63% | -0.78 | 2 | 2 |
| 10 | 9 | 0.14 | 60% | 0.85 | 1.25 | $120.00 | 19.70 | 22.60 | 65% | -0.85 | 0 | 0 |
| 5 | 5 | 0.11 | 64% | 0.05 | 1.60 | $125.00 | 24.30 | 26.80 | 62% | -0.91 | 0 | 0 |
| 2 | 1 | 0.11 | 76% | 0.00 | 1.15 | $130.00 | 29.20 | 31.90 | 70% | -0.92 | 0 | 0 |
| 1 | 1 | 0.06 | 69% | 0.00 | 0.95 | $135.00 | 33.60 | 36.70 | 63% | -0.97 | 0 | 0 |
| 1 | 1 | 0.05 | 75% | 0.00 | 1.75 | $140.00 | 38.10 | 42.00 | 0% | -1.00 | 0 | 0 |
| 3 | 1 | 0.05 | 81% | 0.00 | 1.25 | $145.00 | 43.00 | 47.20 | 71% | -0.98 | 0 | 0 |
| 2 | 1 | 0.05 | 89% | 0.00 | 0.75 | $150.00 | 47.80 | 51.80 | - | - | 0 | 0 |