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
HSBC 103.36
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.
80 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | - | - | 46.30 | 50.30 | $55.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 1 | 4 | 0.99 | 214% | 42.00 | 44.80 | $60.00 | 0.00 | 0.15 | - | - | 0 | 0 |
| 1 | 2 | - | - | 36.30 | 39.80 | $65.00 | 0.00 | 1.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 31.30 | 35.00 | $70.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 25 | 82 | 0.99 | 133% | 27.00 | 29.80 | $75.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 25 | 82 | 0.97 | 130% | 22.20 | 24.80 | $80.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 0 | 0 | - | - | 16.30 | 20.40 | $85.00 | 0.00 | 2.75 | 171% | -0.12 | 0 | 0 |
| 0 | 0 | 0.95 | 96% | 13.90 | 17.30 | $88.00 | 0.00 | 2.75 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 67% | 12.30 | 16.50 | $89.00 | 0.00 | 2.15 | 103% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 11.30 | 15.30 | $90.00 | 0.00 | 2.15 | 97% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 10.30 | 14.30 | $91.00 | 0.00 | 4.10 | 91% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 9.30 | 13.20 | $92.00 | 0.00 | 2.15 | 85% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 8.30 | 12.10 | $93.00 | 0.00 | 2.15 | 79% | -0.10 | 0 | 0 |
| 0 | 0 | 0.90 | 72% | 8.20 | 11.30 | $94.00 | 0.00 | 2.20 | 104% | -0.18 | 0 | 0 |
| 0 | 0 | - | - | 6.70 | 9.40 | $95.00 | 0.00 | 0.60 | 50% | -0.05 | 0 | 0 |
| 0 | 0 | 0.88 | 60% | 6.60 | 8.90 | $96.00 | 0.00 | 2.15 | 86% | -0.20 | 10 | 6 |
| 0 | 0 | - | - | 5.10 | 7.40 | $97.00 | 0.00 | 2.25 | 67% | -0.18 | 17 | 20 |
| 0 | 0 | - | - | 4.00 | 6.30 | $98.00 | 0.05 | 0.25 | 36% | -0.08 | 39 | 27 |
| 50 | 50 | - | - | 3.80 | 4.90 | $99.00 | 0.10 | 0.30 | 33% | -0.11 | 7 | 3 |
| 54 | 1 | 0.78 | 41% | 2.75 | 5.10 | $100.00 | 0.20 | 0.35 | 31% | -0.15 | 10 | 18 |
| 23 | 6 | 0.87 | 20% | 2.00 | 3.00 | $101.00 | 0.30 | 0.50 | 29% | -0.22 | 62 | 51 |
| 63 | 87 | 0.78 | 17% | 1.05 | 2.15 | $102.00 | 0.50 | 0.65 | 26% | -0.31 | 14 | 11 |
| 29 | 13 | 0.56 | 25% | 1.10 | 1.45 | $103.00 | 0.80 | 1.05 | 25% | -0.44 | 6 | 12 |
| 25 | 20 | 0.42 | 26% | 0.75 | 0.95 | $104.00 | 1.10 | 1.50 | 21% | -0.60 | 67 | 68 |
| 53 | 18 | 0.29 | 25% | 0.40 | 0.60 | $105.00 | 1.00 | 3.70 | 31% | -0.68 | 1 | 6 |
| 11 | 71 | 0.19 | 26% | 0.20 | 0.40 | $106.00 | 1.50 | 4.30 | 25% | -0.83 | 2 | 10 |
| 10 | 10 | 0.17 | 33% | 0.10 | 0.55 | $107.00 | 3.40 | 4.90 | 39% | -0.79 | 1 | 4 |
| 6 | 5 | 0.11 | 33% | 0.00 | 2.35 | $108.00 | 3.80 | 5.80 | 31% | -0.90 | 0 | 0 |
| 4 | 2 | 0.08 | 36% | 0.00 | 0.05 | $109.00 | 4.20 | 7.20 | 29% | -0.96 | 0 | 0 |
| 4 | 2 | 0.20 | 65% | 0.00 | 0.50 | $110.00 | 4.60 | 8.80 | 33% | -0.96 | 0 | 0 |
| 2 | 2 | 0.23 | 86% | 0.00 | 2.20 | $111.00 | 6.00 | 9.80 | 51% | -0.90 | 0 | 0 |
| 2 | 2 | 0.15 | 71% | 0.00 | 2.15 | $112.00 | 7.00 | 10.80 | 55% | -0.91 | 0 | 0 |
| 0 | 0 | 0.21 | 99% | 0.00 | 2.15 | $113.00 | 7.60 | 11.80 | 45% | -0.97 | 0 | 0 |
| 0 | 1 | 0.20 | 102% | 0.00 | 2.15 | $114.00 | 8.80 | 12.40 | - | - | 0 | 0 |
| 0 | 0 | 0.19 | 107% | 0.00 | 1.75 | $115.00 | 9.80 | 13.40 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 82% | 0.00 | 2.75 | $116.00 | 10.80 | 14.40 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 86% | 0.00 | 2.75 | $117.00 | 11.60 | 15.80 | 59% | -0.97 | 0 | 0 |
| 0 | 0 | 0.09 | 91% | 0.00 | 2.10 | $118.00 | 12.60 | 16.80 | 62% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.10 | $119.00 | 13.70 | 17.80 | 73% | -0.96 | 0 | 0 |
| 0 | 0 | 0.09 | 100% | 0.00 | 2.75 | $120.00 | 14.70 | 18.80 | 77% | -0.97 | 0 | 0 |