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
HSIC 85.20
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.
34 contracts
19 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 153% | 43.60 | 47.50 | $40.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 141% | 38.90 | 42.50 | $45.00 | 0.00 | 5.00 | 144% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 111% | 33.50 | 37.60 | $50.00 | 0.00 | 2.15 | 123% | -0.03 | 1 | 1 |
| 2 | 2 | 0.97 | 98% | 28.60 | 32.70 | $55.00 | 0.00 | 5.00 | 104% | -0.04 | 1 | 23 |
| 0 | 0 | 0.97 | 78% | 23.50 | 27.70 | $60.00 | 0.00 | 2.10 | 87% | -0.05 | 1 | 41 |
| 1 | 1 | 0.94 | 71% | 18.90 | 22.70 | $65.00 | 0.00 | 5.00 | 73% | -0.06 | 1 | 3 |
| 1 | 1 | 0.95 | 47% | 13.60 | 17.60 | $70.00 | 0.00 | 5.00 | 55% | -0.07 | 1 | 1 |
| 2 | 1 | 0.92 | 36% | 8.80 | 12.60 | $75.00 | 0.00 | 20.00 | 35% | -0.07 | 2 | 1 |
| 2 | 1 | 0.84 | 26% | 3.90 | 8.00 | $80.00 | 0.00 | 0.90 | 25% | -0.15 | 1 | 2 |
| 153 | 2 | 0.54 | 24% | 0.75 | 4.00 | $85.00 | 0.50 | 3.90 | 27% | -0.46 | 9 | 10 |
| 564 | 6 | 0.26 | 29% | 0.30 | 1.65 | $90.00 | 3.10 | 7.40 | 24% | -0.80 | 2 | 3 |
| 480 | 5 | 0.11 | 33% | 0.00 | 0.80 | $95.00 | 7.70 | 11.20 | - | - | 0 | 0 |
| 38 | 17 | 0.09 | 44% | 0.00 | 0.95 | $100.00 | 12.70 | 16.70 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 55% | 0.00 | 2.15 | $105.00 | 17.60 | 21.70 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 63% | 0.00 | 5.00 | $110.00 | 22.60 | 26.70 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 74% | 0.00 | 5.00 | $115.00 | 27.50 | 31.60 | - | - | 0 | 0 |
| 0 | 0 | 0.05 | 76% | 0.00 | 2.15 | $120.00 | 32.60 | 36.70 | - | - | 0 | 0 |