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
HWM 227.33
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.
112 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 75.30 | 78.60 | $150.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 70.30 | 73.60 | $155.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 134% | 65.60 | 69.30 | $160.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 122% | 61.00 | 63.90 | $165.00 | 0.00 | 0.95 | - | - | 0 | 0 |
| 0 | 0 | - | - | 55.30 | 59.30 | $170.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 1 | 1 | - | - | 51.00 | 53.20 | $175.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 46.00 | 48.70 | $180.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 40.60 | 43.90 | $185.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 1 | 1 | 0.99 | 79% | 36.10 | 38.90 | $190.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 80% | 31.40 | 33.90 | $195.00 | 0.00 | 2.15 | 89% | -0.05 | 0 | 0 |
| 0 | 10 | 1.00 | 0% | 26.20 | 28.60 | $200.00 | 0.00 | 0.75 | 67% | -0.03 | 3 | 14 |
| 0 | 10 | 0.99 | 47% | 23.70 | 26.20 | $202.50 | 0.00 | 0.15 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 43% | 20.90 | 24.00 | $205.00 | 0.00 | 0.30 | 67% | -0.06 | 6 | 20 |
| 0 | 0 | 0.98 | 43% | 18.40 | 21.60 | $207.50 | 0.00 | 0.70 | 48% | -0.03 | 4 | 4 |
| 0 | 0 | 0.93 | 53% | 16.70 | 19.00 | $210.00 | 0.10 | 0.60 | 51% | -0.06 | 1 | 33 |
| 0 | 0 | 0.92 | 47% | 14.40 | 16.30 | $212.50 | 0.25 | 1.25 | 54% | -0.11 | 7 | 4 |
| 0 | 0 | 0.88 | 46% | 12.00 | 14.20 | $215.00 | 0.45 | 0.65 | 43% | -0.11 | 13 | 35 |
| 0 | 0 | 0.83 | 44% | 9.80 | 12.00 | $217.50 | 0.25 | 0.95 | 38% | -0.13 | 6 | 115 |
| 5 | 1 | 0.77 | 43% | 7.80 | 9.90 | $220.00 | 0.10 | 1.35 | 33% | -0.17 | 93 | 341 |
| 7 | 7 | 0.70 | 42% | 5.90 | 8.00 | $222.50 | 0.70 | 2.00 | 34% | -0.27 | 25 | 21 |
| 63 | 54 | 0.62 | 36% | 4.40 | 5.30 | $225.00 | 2.40 | 2.95 | 39% | -0.39 | 37 | 139 |
| 95 | 15 | 0.50 | 37% | 3.30 | 3.80 | $227.50 | 3.20 | 4.00 | 37% | -0.50 | 2 | 93 |
| 217 | 106 | 0.39 | 37% | 2.25 | 2.70 | $230.00 | 4.80 | 5.40 | 38% | -0.61 | 11 | 119 |
| 44 | 31 | 0.28 | 35% | 1.10 | 1.85 | $232.50 | 5.50 | 7.70 | 35% | -0.72 | 20 | 2 |
| 132 | 61 | 0.21 | 37% | 0.85 | 1.20 | $235.00 | 7.30 | 9.70 | 35% | -0.81 | 1 | 36 |
| 29 | 13 | 0.12 | 34% | 0.10 | 0.90 | $237.50 | 9.50 | 12.10 | 39% | -0.85 | 5 | 15 |
| 259 | 50 | 0.11 | 41% | 0.35 | 0.70 | $240.00 | 11.80 | 14.10 | 37% | -0.92 | 1 | 81 |
| 12 | 3 | 0.08 | 43% | 0.20 | 0.55 | $242.50 | 13.90 | 16.30 | - | - | 0 | 0 |
| 301 | 3 | 0.05 | 42% | 0.05 | 0.40 | $245.00 | 16.30 | 18.70 | - | - | 2 | 30 |
| 45 | 44 | 0.07 | 53% | 0.00 | 0.45 | $247.50 | 18.90 | 21.70 | 46% | -0.96 | 0 | 0 |
| 646 | 4 | 0.02 | 45% | 0.05 | 0.15 | $250.00 | 21.30 | 24.30 | 50% | -0.96 | 5 | 9 |
| 5 | 7 | 0.03 | 51% | 0.00 | 0.15 | $252.50 | 23.90 | 26.60 | 51% | -0.98 | 0 | 0 |
| 447 | 2 | 0.09 | 77% | 0.00 | 0.70 | $255.00 | 26.90 | 28.60 | 55% | -0.98 | 2 | 1,380 |
| 0 | 0 | 0.11 | 91% | 0.00 | 1.60 | $257.50 | 29.60 | 31.10 | 65% | -0.96 | 0 | 0 |
| 56 | 34 | 0.11 | 98% | 0.00 | 1.35 | $260.00 | 31.30 | 34.80 | 78% | -0.95 | 8 | 0 |
| 226 | 1 | 0.04 | 80% | 0.00 | 0.90 | $265.00 | 35.80 | 39.80 | 74% | -0.98 | 10 | 0 |
| 67 | 4 | 0.05 | 94% | 0.00 | 0.90 | $270.00 | 41.30 | 43.70 | - | - | 9 | 0 |
| 25 | 1 | 0.04 | 103% | 0.00 | 1.10 | $275.00 | 46.40 | 49.80 | 104% | -0.95 | 10 | 0 |
| 36 | 1 | 0.03 | 103% | 0.00 | 1.35 | $280.00 | 51.50 | 53.70 | - | - | 1 | 0 |
| 16 | 3 | 0.04 | 118% | 0.00 | 1.15 | $285.00 | 56.50 | 59.80 | 122% | -0.95 | 10 | 0 |
| 32 | 4 | 0.07 | 148% | 0.00 | 0.15 | $290.00 | 60.90 | 64.20 | - | - | 0 | 0 |
| 9 | 3 | 0.07 | 159% | 0.00 | 0.95 | $295.00 | 66.30 | 69.50 | 123% | -0.97 | 10 | 0 |
| 11 | 1 | 0.04 | 146% | 0.00 | 0.95 | $300.00 | 71.30 | 74.50 | 129% | -0.98 | 3 | 0 |
| 2 | 1 | 0.04 | 150% | 0.00 | 2.15 | $305.00 | 76.30 | 79.80 | 147% | -0.97 | 1 | 0 |
| 16 | 10 | 0.03 | 151% | 0.00 | 2.15 | $310.00 | 80.80 | 84.70 | 128% | -0.99 | 0 | 0 |
| 3 | 2 | 0.03 | 153% | 0.00 | 2.15 | $315.00 | 86.10 | 89.00 | - | - | 4 | 0 |
| 5 | 11 | 0.02 | 154% | 0.00 | 2.15 | $320.00 | 91.30 | 94.20 | 139% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 169% | 0.00 | 2.15 | $325.00 | 96.30 | 99.40 | 157% | -0.98 | 3 | 0 |
| 4 | 3 | 0.02 | 169% | 0.00 | 2.15 | $330.00 | 101.30 | 104.50 | 166% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 201% | 0.00 | 2.15 | $335.00 | 105.80 | 109.80 | 163% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 196% | 0.00 | 2.15 | $340.00 | 111.40 | 114.20 | 168% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 191% | 0.00 | 2.35 | $345.00 | 115.80 | 119.80 | 173% | -0.99 | 0 | 0 |
| 0 | 0 | 0.06 | 238% | 0.00 | 2.15 | $350.00 | 121.30 | 124.50 | 189% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 204% | 0.00 | 2.15 | $355.00 | 126.30 | 129.40 | 191% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 203% | 0.00 | 2.15 | $360.00 | 131.50 | 134.80 | 216% | -0.97 | 0 | 0 |
| 0 | 0 | 0.02 | 218% | 0.00 | 2.15 | $370.00 | 141.40 | 144.40 | 210% | -0.98 | 0 | 0 |