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
HPE 61.30
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.
90 contracts
67 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 31.00 | 31.50 | $30.00 | 0.00 | 0.10 | 407% | -0.03 | 0 | 0 |
| 0 | 2 | 0.96 | 322% | 25.20 | 28.10 | $35.00 | 0.00 | 2.33 | 312% | -0.03 | 5 | 70 |
| 0 | 43 | 0.98 | 222% | 22.75 | 24.05 | $38.00 | 0.00 | 0.22 | 210% | -0.01 | 73 | 70 |
| 0 | 44 | - | - | 21.45 | 23.05 | $39.00 | 0.00 | 2.13 | 358% | -0.08 | 0 | 0 |
| 7 | 17 | 0.98 | 210% | 20.90 | 21.95 | $40.00 | 0.00 | 1.24 | 233% | -0.03 | 50 | 128 |
| 0 | 18 | 0.98 | 208% | 19.95 | 20.95 | $41.00 | 0.00 | 0.05 | 230% | -0.04 | 8 | 28 |
| 0 | 10 | 0.93 | 260% | 19.05 | 20.70 | $42.00 | 0.00 | 0.14 | 216% | -0.04 | 12 | 100 |
| 0 | 15 | 0.94 | 234% | 18.10 | 19.40 | $43.00 | 0.00 | 0.08 | 151% | -0.01 | 20 | 40 |
| 16 | 15 | 0.95 | 201% | 17.10 | 18.10 | $44.00 | 0.00 | 0.05 | 139% | -0.01 | 1 | 2,038 |
| 0 | 8 | 0.94 | 207% | 16.70 | 17.65 | $44.50 | 0.00 | 0.07 | 135% | -0.01 | 4 | 214 |
| 23 | 9 | 0.92 | 222% | 16.20 | 17.55 | $45.00 | 0.00 | 0.04 | 119% | -0.01 | 31 | 280 |
| 0 | 10 | 0.94 | 193% | 15.70 | 16.60 | $45.50 | 0.00 | 2.13 | - | - | 0 | 0 |
| 14 | 11 | 0.93 | 197% | 15.20 | 16.30 | $46.00 | 0.00 | 0.04 | 119% | -0.01 | 4 | 253 |
| 2 | 8 | 0.98 | 138% | 13.95 | 15.85 | $46.50 | 0.00 | 0.26 | 151% | -0.04 | 18 | 15 |
| 39 | 9 | 0.91 | 200% | 14.20 | 15.60 | $47.00 | 0.00 | 0.04 | 108% | -0.01 | 3 | 277 |
| 1 | 8 | 1.00 | 0% | 12.90 | 14.70 | $47.50 | 0.00 | 0.56 | 100% | -0.01 | 7 | 24 |
| 109 | 83 | - | - | 11.55 | 13.80 | $48.00 | 0.00 | 0.03 | 109% | -0.01 | 10 | 968 |
| 0 | 9 | - | - | 11.95 | 13.50 | $48.50 | 0.00 | 0.05 | 124% | -0.03 | 1 | 21 |
| 62 | 24 | - | - | 11.40 | 12.90 | $49.00 | 0.00 | 0.07 | 165% | -0.09 | 1 | 112 |
| 0 | 10 | - | - | 11.00 | 12.40 | $49.50 | 0.00 | 0.25 | 107% | -0.03 | 1 | 328 |
| 146 | 69 | - | - | 10.80 | 11.60 | $50.00 | 0.01 | 0.03 | 86% | -0.01 | 51 | 931 |
| 155 | 21 | - | - | 9.65 | 10.70 | $51.00 | 0.01 | 0.04 | 80% | -0.01 | 47 | 675 |
| 297 | 30 | - | - | 8.50 | 9.60 | $52.00 | 0.03 | 0.04 | 76% | -0.02 | 33 | 337 |
| 1,392 | 21 | - | - | 7.55 | 8.70 | $53.00 | 0.04 | 0.07 | 75% | -0.03 | 256 | 1,354 |
| 398 | 8 | - | - | 6.60 | 7.80 | $54.00 | 0.03 | 0.09 | 67% | -0.03 | 456 | 324 |
| 1,651 | 24 | 1.00 | 0% | 5.70 | 6.90 | $55.00 | 0.12 | 0.20 | 72% | -0.07 | 297 | 2,093 |
| 404 | 220 | - | - | 4.75 | 5.75 | $56.00 | 0.18 | 0.30 | 70% | -0.10 | 185 | 293 |
| 1,736 | 25 | 0.99 | 31% | 3.80 | 4.85 | $57.00 | 0.30 | 0.42 | 68% | -0.15 | 453 | 1,182 |
| 722 | 106 | 0.79 | 67% | 3.50 | 4.20 | $58.00 | 0.44 | 0.59 | 66% | -0.20 | 637 | 355 |
| 503 | 46 | 0.72 | 64% | 2.79 | 3.35 | $59.00 | 0.66 | 0.85 | 64% | -0.28 | 482 | 107 |
| 2,615 | 1,371 | 0.63 | 68% | 2.38 | 2.61 | $60.00 | 1.05 | 1.24 | 67% | -0.37 | 723 | 682 |
| 2,042 | 1,184 | 0.54 | 67% | 1.83 | 2.00 | $61.00 | 1.50 | 1.67 | 67% | -0.46 | 451 | 1,193 |
| 1,344 | 1,120 | 0.45 | 67% | 1.40 | 1.52 | $62.00 | 1.91 | 2.33 | 66% | -0.55 | 153 | 589 |
| 387 | 1,782 | 0.37 | 69% | 1.03 | 1.14 | $63.00 | 2.64 | 3.05 | 72% | -0.63 | 64 | 33 |
| 411 | 649 | 0.28 | 66% | 0.67 | 0.82 | $64.00 | 3.30 | 3.60 | 67% | -0.71 | 2 | 22 |
| 2,980 | 5,984 | 0.22 | 66% | 0.47 | 0.57 | $65.00 | 4.05 | 4.65 | 75% | -0.76 | 18 | 17 |
| 210 | 194 | 0.16 | 67% | 0.30 | 0.43 | $66.00 | 4.60 | 5.40 | 65% | -0.85 | 12 | 9 |
| 1,438 | 1,404 | 0.12 | 67% | 0.19 | 0.30 | $67.00 | 5.45 | 7.45 | 99% | -0.78 | 2 | 2 |
| 208 | 624 | 0.08 | 69% | 0.13 | 0.21 | $68.00 | 6.15 | 7.80 | 79% | -0.88 | 0 | 0 |
| 46 | 7 | 0.06 | 70% | 0.05 | 0.19 | $69.00 | 6.65 | 9.50 | 95% | -0.87 | 0 | 0 |
| 313 | 1,076 | 0.06 | 79% | 0.05 | 0.23 | $70.00 | 8.25 | 9.35 | 76% | -0.95 | 1 | 0 |
| 64 | 22 | 0.03 | 73% | 0.00 | 0.10 | $71.00 | 9.10 | 11.85 | 136% | -0.83 | 0 | 0 |
| 42 | 3 | 0.03 | 82% | 0.00 | 0.09 | $72.00 | 9.75 | 12.10 | 105% | -0.92 | 10 | 10 |
| 8 | 2 | 0.03 | 85% | 0.01 | 0.11 | $73.00 | 10.90 | 13.05 | 116% | -0.91 | 0 | 0 |
| 310 | 14 | 0.04 | 105% | 0.00 | 0.03 | $75.00 | 13.05 | 15.80 | 165% | -0.86 | 3 | 1 |