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
ZTO 19.26
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.
44 contracts
24 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.88 | 153% | 5.40 | 8.20 | $13.00 | 0.00 | 0.25 | - | - | 1 | 0 |
| 0 | 0 | 0.86 | 136% | 4.40 | 7.30 | $14.00 | 0.00 | 1.70 | - | - | 0 | 0 |
| 0 | 0 | 0.83 | 116% | 3.40 | 6.30 | $15.00 | 0.00 | 0.40 | 101% | -0.14 | 1 | 3 |
| 0 | 0 | 0.84 | 81% | 2.30 | 5.00 | $16.00 | 0.00 | 0.30 | 83% | -0.17 | 1 | 5 |
| 6 | 6 | 0.80 | 64% | 1.90 | 3.40 | $17.00 | 0.00 | 0.20 | 66% | -0.21 | 2 | 0 |
| 0 | 0 | 0.68 | 69% | 0.70 | 3.40 | $18.00 | 0.00 | 2.00 | 65% | -0.31 | 1 | 13 |
| 0 | 3 | 0.58 | 35% | 0.35 | 1.35 | $19.00 | 0.55 | 0.80 | 40% | -0.43 | 36 | 2 |
| 6 | 632 | 0.38 | 41% | 0.45 | 0.60 | $20.00 | 0.00 | 1.75 | 38% | -0.63 | 29 | 18 |
| 23 | 1,213 | 0.24 | 44% | 0.15 | 0.45 | $21.00 | 0.65 | 3.20 | 36% | -0.81 | 1 | 50 |
| 21 | 1 | 0.18 | 52% | 0.00 | 2.15 | $22.00 | 0.90 | 3.70 | - | - | 1 | 2 |
| 29 | 1 | 0.16 | 63% | 0.00 | 0.50 | $23.00 | 1.90 | 5.00 | - | - | 0 | 0 |
| 30 | 1 | 0.15 | 75% | 0.00 | 0.25 | $24.00 | 3.00 | 5.70 | - | - | 1 | 0 |
| 2,284 | 2 | 0.07 | 65% | 0.00 | 0.45 | $25.00 | 4.20 | 6.60 | - | - | 1 | 0 |
| 4 | 3 | 0.17 | 106% | 0.00 | 0.75 | $26.00 | 5.40 | 7.80 | - | - | 1 | 0 |
| 0 | 0 | 0.16 | 114% | 0.00 | 0.75 | $27.00 | 6.40 | 9.80 | 109% | -0.85 | 2 | 0 |
| 4 | 1 | 0.15 | 119% | 0.00 | 0.75 | $28.00 | 7.40 | 10.70 | 111% | -0.87 | 0 | 0 |
| 2 | 2 | 0.15 | 128% | 0.00 | 6.20 | $29.00 | 8.40 | 11.70 | 119% | -0.88 | 0 | 0 |
| 0 | 1 | 0.06 | 101% | 0.00 | 0.75 | $30.00 | 9.40 | 12.70 | 126% | -0.88 | 4 | 0 |
| 13 | 3 | 0.14 | 141% | 0.00 | 0.75 | $31.00 | 10.00 | 13.70 | 107% | -0.94 | 0 | 0 |
| 98 | 4 | 0.13 | 147% | 0.00 | 6.20 | $32.00 | 11.00 | 14.70 | 113% | -0.94 | 0 | 0 |
| 0 | 0 | 0.13 | 154% | 0.00 | 0.70 | $33.00 | 12.00 | 15.70 | 118% | -0.95 | 0 | 0 |
| 0 | 0 | 0.12 | 165% | 0.00 | 0.75 | $35.00 | 13.90 | 17.90 | 136% | -0.93 | 0 | 0 |