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
XYZ 77.77
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.
82 contracts
60 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | 0.99 | 235% | 31.80 | 33.90 | $45.00 | 0.00 | 0.01 | - | - | 0 | 0 |
| 0 | 1 | 1.00 | 0% | 26.60 | 28.95 | $50.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 1 | 1 | 1.00 | 126% | 21.10 | 24.50 | $55.00 | 0.00 | 0.06 | 161% | -0.02 | 10 | 10 |
| 10 | 10 | 0.93 | 176% | 17.00 | 19.55 | $60.00 | 0.00 | 0.06 | 119% | -0.02 | 10 | 23 |
| 2 | 2 | 0.99 | 78% | 12.50 | 13.15 | $65.00 | 0.00 | 0.07 | 82% | -0.02 | 1 | 99 |
| 2 | 2 | 0.99 | 72% | 11.50 | 12.15 | $66.00 | 0.00 | 0.07 | 76% | -0.02 | 1 | 2 |
| 0 | 0 | 0.94 | 96% | 10.75 | 11.30 | $67.00 | 0.00 | 0.07 | 69% | -0.02 | 1 | 4 |
| 2 | 2 | 0.98 | 60% | 9.50 | 10.15 | $68.00 | 0.00 | 0.06 | 79% | -0.05 | 22 | 12 |
| 1 | 2 | 0.98 | 54% | 8.50 | 9.15 | $69.00 | 0.00 | 0.08 | 53% | -0.02 | 34 | 11 |
| 4 | 4 | 0.98 | 49% | 7.50 | 8.15 | $70.00 | 0.01 | 0.13 | 56% | -0.04 | 12 | 93 |
| 11 | 2 | 0.86 | 82% | 6.75 | 7.85 | $71.00 | 0.03 | 0.08 | 48% | -0.03 | 12 | 144 |
| 0 | 1 | 0.92 | 54% | 5.70 | 6.25 | $72.00 | 0.05 | 0.14 | 47% | -0.06 | 1 | 141 |
| 103 | 1 | 0.91 | 45% | 4.65 | 5.25 | $73.00 | 0.12 | 0.15 | 43% | -0.08 | 32 | 52 |
| 10 | 4 | 0.82 | 52% | 4.05 | 4.40 | $74.00 | 0.20 | 0.28 | 43% | -0.13 | 40 | 675 |
| 97 | 2 | 0.80 | 42% | 2.94 | 3.45 | $75.00 | 0.35 | 0.47 | 42% | -0.20 | 141 | 503 |
| 64 | 29 | 0.69 | 45% | 2.41 | 2.71 | $76.00 | 0.55 | 0.68 | 40% | -0.29 | 80 | 209 |
| 1,131 | 134 | 0.60 | 42% | 1.69 | 1.97 | $77.00 | 0.91 | 1.09 | 41% | -0.40 | 14 | 103 |
| 2,425 | 307 | 0.49 | 42% | 1.19 | 1.40 | $78.00 | 1.37 | 1.58 | 41% | -0.52 | 97 | 130 |
| 1,195 | 115 | 0.37 | 42% | 0.77 | 0.96 | $79.00 | 1.90 | 2.21 | 41% | -0.63 | 16 | 97 |
| 311 | 479 | 0.27 | 41% | 0.48 | 0.61 | $80.00 | 2.45 | 2.96 | 39% | -0.74 | 16 | 255 |
| 2,415 | 767 | 0.18 | 41% | 0.27 | 0.40 | $81.00 | 3.20 | 3.80 | 39% | -0.83 | 6 | 66 |
| 505 | 147 | 0.12 | 41% | 0.16 | 0.24 | $82.00 | 4.05 | 4.70 | 39% | -0.90 | 20 | 62 |
| 615 | 115 | 0.07 | 42% | 0.09 | 0.13 | $83.00 | 5.00 | 5.65 | 42% | -0.93 | 16 | 141 |
| 158 | 18 | 0.04 | 42% | 0.03 | 0.09 | $84.00 | 5.90 | 6.35 | - | - | 1 | 16 |
| 275 | 177 | 0.03 | 46% | 0.04 | 0.06 | $85.00 | 6.95 | 7.60 | 47% | -0.97 | 85 | 114 |
| 78 | 26 | 0.02 | 47% | 0.01 | 0.06 | $86.00 | 7.90 | 8.60 | 46% | -0.98 | 5 | 5 |
| 106 | 13 | 0.03 | 56% | 0.01 | 0.10 | $87.00 | 8.90 | 9.55 | - | - | 1 | 8 |
| 67 | 5 | 0.01 | 50% | 0.01 | 0.02 | $88.00 | 9.85 | 10.45 | - | - | 0 | 0 |
| 152 | 18 | 0.01 | 54% | 0.00 | 0.07 | $89.00 | 10.85 | 11.45 | - | - | 9 | 0 |
| 222 | 70 | 0.02 | 64% | 0.00 | 0.05 | $90.00 | 11.80 | 12.45 | - | - | 4 | 0 |
| 119 | 2 | 0.02 | 72% | 0.00 | 0.07 | $91.00 | 12.90 | 13.55 | - | - | 0 | 0 |
| 65 | 1 | 0.02 | 77% | 0.00 | 0.02 | $92.00 | 13.80 | 14.45 | - | - | 0 | 0 |
| 125 | 4 | 0.02 | 81% | 0.00 | 0.06 | $93.00 | 13.55 | 17.00 | 83% | -0.98 | 0 | 0 |
| 113 | 100 | 0.02 | 88% | 0.00 | 0.27 | $94.00 | 14.75 | 18.00 | 103% | -0.95 | 0 | 0 |
| 69 | 1 | 0.02 | 90% | 0.00 | 0.05 | $95.00 | 15.55 | 19.05 | 97% | -0.97 | 0 | 0 |
| 18 | 1 | 0.02 | 94% | 0.00 | 0.27 | $96.00 | 16.55 | 19.40 | - | - | 0 | 0 |
| 150 | 2 | 0.02 | 111% | 0.00 | 0.95 | $100.00 | 20.55 | 23.90 | - | - | 0 | 0 |
| 9 | 7 | 0.02 | 132% | 0.00 | 0.06 | $105.00 | 25.55 | 29.05 | 135% | -0.98 | 0 | 0 |
| 1 | 1 | 0.02 | 151% | 0.00 | 0.26 | $110.00 | 30.55 | 34.05 | 153% | -0.98 | 0 | 0 |
| 266 | 250 | 0.02 | 169% | 0.00 | 0.26 | $115.00 | 35.65 | 38.90 | 162% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.26 | $120.00 | 40.65 | 44.05 | 197% | -0.98 | 0 | 0 |