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
ZION 64.98
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.
50 contracts
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 136% | 36.30 | 38.70 | $27.50 | 0.00 | 0.15 | 164% | -0.01 | 2 | 28 |
| 0 | 0 | 0.99 | 138% | 33.80 | 36.30 | $30.00 | 0.00 | 0.15 | 179% | -0.03 | 2 | 3 |
| 0 | 0 | 1.00 | 109% | 31.50 | 33.50 | $32.50 | 0.00 | 0.35 | 135% | -0.02 | 0 | 0 |
| 0 | 0 | 1.00 | 98% | 29.00 | 31.00 | $35.00 | 0.00 | 0.15 | 123% | -0.02 | 1 | 20 |
| 0 | 0 | - | - | 26.30 | 28.50 | $37.50 | 0.00 | 0.20 | 111% | -0.02 | 4 | 4 |
| 0 | 0 | - | - | 23.90 | 26.00 | $40.00 | 0.00 | 0.35 | 102% | -0.02 | 4 | 24 |
| 0 | 0 | 0.99 | 67% | 21.40 | 23.60 | $42.50 | 0.00 | 0.55 | 86% | -0.02 | 2 | 56 |
| 0 | 0 | 0.97 | 80% | 18.90 | 21.40 | $45.00 | 0.00 | 0.35 | 85% | -0.04 | 1 | 4 |
| 0 | 0 | 0.98 | 59% | 16.40 | 18.70 | $47.50 | 0.00 | 0.15 | 68% | -0.03 | 2 | 4 |
| 0 | 0 | 0.99 | 41% | 13.90 | 16.10 | $50.00 | 0.00 | 0.15 | 58% | -0.04 | 1 | 64 |
| 3 | 1 | 0.95 | 53% | 11.50 | 13.90 | $52.50 | 0.00 | 0.20 | 47% | -0.04 | 1 | 5,781 |
| 2 | 2 | 0.91 | 51% | 9.50 | 11.30 | $55.00 | 0.00 | 0.10 | 37% | -0.04 | 33 | 62 |
| 31 | 4 | 0.91 | 35% | 7.20 | 8.30 | $57.50 | 0.05 | 0.25 | 32% | -0.06 | 2 | 185 |
| 51 | 5 | 0.88 | 27% | 4.80 | 5.80 | $60.00 | 0.30 | 0.55 | 31% | -0.15 | 5 | 665 |
| 72 | 1 | 0.72 | 28% | 3.00 | 3.80 | $62.50 | 0.70 | 1.00 | 27% | -0.28 | 1 | 237 |
| 210 | 1 | 0.51 | 26% | 1.50 | 2.00 | $65.00 | 1.35 | 2.00 | 25% | -0.49 | 7 | 556 |
| 206 | 219 | 0.29 | 24% | 0.65 | 0.80 | $67.50 | 2.90 | 3.60 | 25% | -0.71 | 10 | 1,100 |
| 541 | 21 | 0.13 | 25% | 0.25 | 0.30 | $70.00 | 4.60 | 5.90 | 25% | -0.87 | 1 | 470 |
| 381 | 5 | 0.04 | 24% | 0.05 | 0.10 | $72.50 | 7.10 | 8.90 | 39% | -0.85 | 20 | 22 |
| 69 | 3 | 0.08 | 38% | 0.00 | 0.20 | $75.00 | 8.80 | 11.30 | 29% | -0.97 | 0 | 0 |
| 13 | 1 | 0.12 | 53% | 0.00 | 0.20 | $77.50 | 11.70 | 13.50 | 39% | -0.96 | 15 | 0 |
| 345 | 1 | 0.04 | 45% | 0.00 | 0.15 | $80.00 | 13.80 | 16.20 | - | - | 15 | 150 |
| 0 | 0 | 0.05 | 53% | 0.00 | 0.15 | $82.50 | 16.40 | 19.00 | 56% | -0.94 | 0 | 0 |
| 24 | 1 | 0.04 | 57% | 0.00 | 0.15 | $85.00 | 18.90 | 21.30 | 55% | -0.97 | 0 | 0 |
| 5 | 5 | 0.04 | 70% | 0.00 | 0.15 | $90.00 | 23.90 | 26.30 | 65% | -0.97 | 0 | 0 |