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.
HLF 11.92
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
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 159 | 6 | - | - | 9.70 | 10.10 | $2.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 23 | 7 | 0.99 | 633% | 8.80 | 9.10 | $3.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 191 | 5 | 0.99 | 505% | 7.80 | 8.10 | $4.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 2 | 7 | 0.99 | 408% | 6.80 | 7.10 | $5.00 | 0.00 | 1.20 | - | - | 0 | 0 |
| 0 | 68 | 0.98 | 329% | 5.80 | 6.10 | $6.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 4 | 63 | 0.98 | 263% | 4.80 | 5.10 | $7.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 4 | 5 | 0.98 | 234% | 4.20 | 4.70 | $7.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 4 | - | - | 3.70 | 4.10 | $8.00 | 0.00 | 1.00 | - | - | 0 | 0 |
| 0 | 4 | 0.97 | 177% | 3.30 | 3.60 | $8.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 5 | 7 | 0.95 | 173% | 2.85 | 3.10 | $9.00 | 0.00 | 1.05 | 326% | -0.16 | 3 | 3 |
| 5 | 6 | - | - | 2.25 | 2.55 | $9.50 | 0.00 | 0.10 | - | - | 0 | 0 |
| 14 | 2 | 0.95 | 101% | 1.85 | 2.05 | $10.00 | 0.00 | 0.20 | 178% | -0.15 | 1 | 59 |
| 0 | 2 | 0.89 | 104% | 1.20 | 1.80 | $10.50 | 0.00 | 0.75 | - | - | 0 | 0 |
| 104 | 2 | 0.83 | 83% | 0.70 | 1.35 | $11.00 | 0.00 | 0.15 | 90% | -0.19 | 26 | 53 |
| 9 | 21 | 0.73 | 58% | 0.45 | 0.65 | $11.50 | 0.00 | 0.15 | 52% | -0.25 | 14 | 400 |
| 115 | 91 | 0.46 | 46% | 0.10 | 0.30 | $12.00 | 0.00 | 0.70 | 61% | -0.53 | 113 | 116 |
| 37 | 2 | 0.21 | 52% | 0.00 | 0.60 | $12.50 | 0.30 | 1.25 | 82% | -0.69 | 0 | 0 |
| 42 | 1 | 0.18 | 84% | 0.00 | 0.20 | $13.00 | 1.00 | 1.25 | 67% | -0.88 | 1 | 6 |
| 0 | 0 | - | - | 0.00 | 3.20 | $13.50 | 1.50 | 2.00 | 128% | -0.80 | 6 | 2 |
| 5 | 3 | 0.18 | 151% | 0.00 | 3.20 | $14.00 | 2.00 | 2.35 | 126% | -0.87 | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 3.20 | $14.50 | 2.50 | 2.85 | 144% | -0.88 | 5 | 0 |
| 0 | 0 | 0.25 | 260% | 0.00 | 3.20 | $15.00 | 2.95 | 3.30 | 138% | -0.93 | 8 | 2 |
| 0 | 0 | - | - | 0.00 | 3.20 | $15.50 | 3.30 | 3.70 | - | - | 4 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $16.00 | 3.90 | 4.20 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $16.50 | 4.20 | 4.70 | - | - | 2 | 1 |
| 0 | 0 | - | - | 0.00 | 3.40 | $17.00 | 4.90 | 5.30 | 170% | -0.97 | 3 | 1 |
| 0 | 0 | - | - | 0.00 | 3.40 | $17.50 | 5.00 | 5.70 | - | - | 7 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $18.00 | 5.90 | 6.20 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $19.00 | 6.80 | 7.40 | 212% | -0.98 | 1 | 1 |
| 0 | 0 | - | - | 0.00 | 4.20 | $20.00 | 7.80 | 8.50 | 279% | -0.95 | 1 | 1 |
| 0 | 0 | - | - | 0.00 | 4.20 | $21.00 | 8.90 | 9.50 | 330% | -0.93 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $22.00 | 9.90 | 10.60 | 378% | -0.91 | 2 | 1 |
| 0 | 0 | - | - | 0.00 | 0.75 | $23.00 | 10.80 | 11.40 | 285% | -0.98 | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $24.00 | 11.40 | 12.60 | - | - | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $25.00 | 12.90 | 13.40 | 372% | -0.96 | 7 | 0 |