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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
ZIM 30.44
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
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 463% | 14.30 | 17.25 | $15.00 | 0.00 | 20.00 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 425% | 13.30 | 16.25 | $16.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 390% | 12.30 | 15.25 | $17.00 | 0.00 | 2.10 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 357% | 11.30 | 14.25 | $18.00 | 0.00 | 2.11 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 326% | 10.30 | 13.25 | $19.00 | 0.00 | 2.11 | - | - | 0 | 0 |
| 0 | 0 | 0.93 | 291% | 9.30 | 12.20 | $20.00 | 0.00 | 20.00 | 340% | -0.09 | 1 | 1 |
| 0 | 0 | 0.93 | 264% | 8.30 | 11.20 | $21.00 | 0.00 | 1.45 | 390% | -0.14 | 0 | 0 |
| 0 | 0 | 0.92 | 242% | 7.30 | 10.25 | $22.00 | 0.00 | 0.75 | 149% | -0.02 | 1 | 8 |
| 0 | 2 | 0.91 | 217% | 6.30 | 9.25 | $23.00 | 0.00 | 2.12 | 324% | -0.16 | 4 | 85 |
| 1 | 1 | - | - | 5.35 | 6.75 | $24.00 | 0.00 | 2.13 | 218% | -0.13 | 33 | 78 |
| 0 | 0 | - | - | 4.85 | 6.35 | $24.50 | 0.00 | 20.00 | 281% | -0.19 | 0 | 0 |
| 9 | 12 | - | - | 4.55 | 5.65 | $25.00 | 0.00 | 2.12 | 261% | -0.20 | 3 | 185 |
| 0 | 0 | 0.86 | 166% | 3.95 | 6.75 | $25.50 | 0.00 | 20.00 | 247% | -0.21 | 0 | 0 |
| 2 | 1 | - | - | 3.60 | 4.60 | $26.00 | 0.00 | 2.13 | 116% | -0.09 | 3 | 113 |
| 1 | 2 | - | - | 3.00 | 4.15 | $26.50 | 0.00 | 2.13 | 215% | -0.24 | 3 | 4 |
| 20 | 3 | 0.94 | 74% | 3.25 | 3.75 | $27.00 | 0.00 | 2.14 | 139% | -0.19 | 15 | 16 |
| 11 | 2 | - | - | 2.00 | 3.20 | $27.50 | 0.00 | 2.15 | 65% | -0.06 | 18 | 18 |
| 32 | 2 | - | - | 1.71 | 2.64 | $28.00 | 0.00 | 2.17 | 47% | -0.05 | 2 | 111 |
| 2 | 1 | - | - | 0.93 | 2.34 | $28.50 | 0.00 | 2.07 | 149% | -0.31 | 17 | 30 |
| 130 | 107 | 0.68 | 110% | 0.90 | 3.55 | $29.00 | 0.06 | 0.61 | 69% | -0.24 | 18 | 21 |
| 73 | 7 | - | - | 0.37 | 1.35 | $29.50 | 0.00 | 0.23 | 40% | -0.22 | 36 | 18 |
| 875 | 75 | 0.67 | 33% | 0.45 | 0.92 | $30.00 | 0.20 | 0.50 | 42% | -0.36 | 371 | 6 |
| 235 | 317 | 0.48 | 25% | 0.18 | 0.40 | $30.50 | 0.00 | 1.22 | 58% | -0.50 | 1 | 2 |
| 352 | 238 | 0.22 | 22% | 0.01 | 0.17 | $31.00 | 0.03 | 1.79 | 45% | -0.64 | 0 | 0 |
| 75 | 28 | 0.28 | 52% | 0.00 | 0.40 | $31.50 | 0.01 | 3.30 | 79% | -0.64 | 0 | 0 |
| 274 | 96 | 0.07 | 31% | 0.00 | 0.05 | $32.00 | 1.05 | 3.80 | 115% | -0.64 | 0 | 0 |
| 19 | 10 | 0.17 | 62% | 0.01 | 0.35 | $32.50 | 1.31 | 4.25 | 114% | -0.68 | 0 | 0 |
| 39 | 25 | 0.04 | 44% | 0.00 | 0.03 | $33.00 | 1.75 | 4.75 | 123% | -0.71 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 2.05 | $33.50 | 2.42 | 5.20 | 139% | -0.72 | 1 | 0 |
| 12 | 1 | 0.32 | 180% | 0.00 | 20.00 | $34.00 | 2.83 | 5.75 | 149% | -0.73 | 0 | 0 |
| 5 | 5 | 0.18 | 131% | 0.00 | 1.35 | $35.00 | 4.00 | 6.75 | 178% | -0.74 | 0 | 0 |
| 1 | 1 | 0.27 | 221% | 0.00 | 20.00 | $36.00 | 5.05 | 7.65 | 192% | -0.76 | 0 | 0 |
| 0 | 1 | - | - | 0.00 | 20.00 | $37.00 | 6.05 | 8.65 | 209% | -0.78 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.10 | $38.00 | 7.05 | 9.65 | 225% | -0.79 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.82 | $39.00 | 8.05 | 10.65 | 240% | -0.80 | 0 | 0 |