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
ZBRA 351.07
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.
58 contracts
42 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 67% | 117.60 | 126.00 | $230.00 | 0.00 | 3.00 | 89% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 55% | 107.50 | 116.00 | $240.00 | 0.00 | 1.70 | 81% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 55% | 97.60 | 106.10 | $250.00 | 0.00 | 1.70 | 73% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 53% | 87.70 | 96.20 | $260.00 | 0.00 | 1.70 | 66% | -0.03 | 1 | 2 |
| 2 | 2 | 0.99 | 41% | 78.00 | 85.70 | $270.00 | 0.10 | 2.50 | 65% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 42% | 68.20 | 75.90 | $280.00 | 0.00 | 1.50 | 55% | -0.05 | 35 | 20 |
| 2 | 1 | 0.97 | 40% | 58.50 | 65.90 | $290.00 | 0.00 | 1.55 | 45% | -0.04 | 10 | 133 |
| 2 | 3 | 0.95 | 39% | 48.70 | 56.70 | $300.00 | 0.70 | 2.75 | 46% | -0.08 | 2 | 133 |
| 0 | 0 | 0.89 | 41% | 40.50 | 47.30 | $310.00 | 1.55 | 2.25 | 40% | -0.10 | 1 | 144 |
| 1 | 1 | 0.87 | 34% | 30.60 | 37.40 | $320.00 | 1.45 | 4.10 | 37% | -0.15 | 1 | 25 |
| 2 | 2 | 0.77 | 36% | 22.40 | 31.00 | $330.00 | 3.30 | 7.10 | 37% | -0.24 | 1 | 6 |
| 7 | 5 | 0.66 | 37% | 16.60 | 23.50 | $340.00 | 7.00 | 9.00 | 36% | -0.34 | 2 | 6 |
| 3 | 3 | 0.54 | 36% | 12.70 | 16.00 | $350.00 | 11.20 | 14.50 | 38% | -0.46 | 1 | 7 |
| 65 | 24 | 0.42 | 34% | 8.10 | 9.80 | $360.00 | 13.70 | 20.70 | 34% | -0.59 | 1 | 17 |
| 5 | 4 | 0.28 | 31% | 2.90 | 6.90 | $370.00 | 20.70 | 28.10 | 35% | -0.69 | 0 | 0 |
| 2 | 6 | 0.20 | 33% | 1.60 | 5.20 | $380.00 | 28.70 | 36.00 | 36% | -0.78 | 0 | 0 |
| 22 | 9 | 0.11 | 31% | 0.60 | 2.40 | $390.00 | 38.10 | 43.50 | 37% | -0.86 | 0 | 0 |
| 9 | 2 | 0.09 | 36% | 0.35 | 2.40 | $400.00 | 45.90 | 54.50 | 39% | -0.90 | 0 | 0 |
| 3 | 3 | 0.06 | 37% | 0.05 | 1.70 | $410.00 | 56.90 | 63.40 | 44% | -0.91 | 0 | 0 |
| 5 | 3 | 0.05 | 40% | 0.00 | 1.70 | $420.00 | 64.80 | 73.60 | 40% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 36% | 0.00 | 10.00 | $430.00 | 74.50 | 83.60 | 42% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 47% | 0.00 | 1.70 | $440.00 | 84.80 | 93.60 | 49% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 53% | 0.00 | 10.00 | $450.00 | 94.80 | 103.60 | 53% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 54% | 0.00 | 10.00 | $460.00 | 104.80 | 113.60 | 57% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 61% | 0.00 | 10.00 | $470.00 | 114.80 | 123.60 | 60% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 64% | 0.00 | 10.00 | $480.00 | 124.70 | 133.60 | 63% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 67% | 0.00 | 1.50 | $490.00 | 135.30 | 143.60 | 71% | -0.96 | 0 | 0 |
| 0 | 6 | 0.03 | 70% | 0.00 | 1.50 | $500.00 | 145.30 | 153.60 | 75% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 73% | 0.00 | 3.10 | $510.00 | 155.30 | 163.60 | 78% | -0.97 | 0 | 0 |