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
OSIS 200.40
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.
84 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 74% | 78.70 | 82.80 | $120.00 | 0.00 | 1.70 | 114% | -0.03 | 0 | 0 |
| 1 | 1 | 0.99 | 80% | 73.80 | 77.90 | $125.00 | 0.00 | 2.10 | 106% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 54% | 68.80 | 72.70 | $130.00 | 0.00 | 4.40 | 99% | -0.03 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 63.50 | 67.90 | $135.00 | 0.00 | 2.70 | 91% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 66% | 58.90 | 63.00 | $140.00 | 0.00 | 2.70 | 84% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 59% | 53.90 | 58.00 | $145.00 | 0.00 | 4.60 | 87% | -0.06 | 1 | 1 |
| 0 | 0 | 0.98 | 60% | 49.00 | 53.20 | $150.00 | 0.00 | 4.70 | 81% | -0.07 | 1 | 1 |
| 0 | 0 | 0.97 | 54% | 44.00 | 48.20 | $155.00 | 0.00 | 4.90 | 57% | -0.03 | 1 | 9 |
| 1 | 1 | 0.97 | 50% | 39.10 | 43.30 | $160.00 | 0.00 | 1.70 | 59% | -0.06 | 1 | 2 |
| 0 | 0 | 0.95 | 49% | 34.70 | 38.20 | $165.00 | 0.00 | 5.00 | 52% | -0.06 | 1 | 5 |
| 1 | 1 | 0.93 | 45% | 29.70 | 33.50 | $170.00 | 0.00 | 3.70 | 58% | -0.12 | 3 | 23 |
| 0 | 0 | 0.91 | 41% | 24.80 | 28.80 | $175.00 | 0.20 | 2.30 | 44% | -0.11 | 1 | 43 |
| 0 | 0 | 0.87 | 40% | 20.50 | 24.20 | $180.00 | 0.00 | 2.70 | 39% | -0.13 | 1 | 20 |
| 0 | 0 | 0.82 | 37% | 16.00 | 19.90 | $185.00 | 0.30 | 4.90 | 41% | -0.20 | 1 | 19 |
| 1 | 1 | 0.74 | 35% | 12.50 | 15.40 | $190.00 | 1.50 | 4.00 | 33% | -0.25 | 2 | 83 |
| 1 | 2 | 0.64 | 38% | 9.00 | 13.30 | $195.00 | 3.20 | 6.80 | 37% | -0.36 | 2 | 38 |
| 3 | 1 | 0.54 | 37% | 6.50 | 9.70 | $200.00 | 5.90 | 9.00 | 38% | -0.46 | 1 | 85 |
| 5 | 1 | 0.34 | 37% | 2.50 | 6.10 | $210.00 | 11.90 | 14.50 | 36% | -0.67 | 16 | 16 |
| 73 | 1 | 0.15 | 33% | 0.00 | 2.40 | $220.00 | 18.60 | 22.90 | 34% | -0.84 | 1 | 4 |
| 22 | 1 | 0.09 | 37% | 0.00 | 1.55 | $230.00 | 28.20 | 31.90 | 38% | -0.92 | 0 | 0 |
| 16 | 12 | 0.08 | 46% | 0.00 | 1.70 | $240.00 | 37.70 | 42.00 | 42% | -0.95 | 4 | 2 |
| 4 | 2 | 0.07 | 54% | 0.00 | 1.70 | $250.00 | 47.50 | 51.90 | 47% | -0.97 | 0 | 0 |
| 10 | 2 | 0.06 | 61% | 0.00 | 1.90 | $260.00 | 57.60 | 61.70 | 51% | -0.98 | 0 | 0 |
| 6 | 1 | 0.10 | 82% | 0.00 | 4.30 | $270.00 | 67.60 | 71.70 | 57% | -0.99 | 0 | 0 |
| 16 | 6 | 0.05 | 75% | 0.00 | 4.30 | $280.00 | 77.60 | 81.70 | 63% | -0.99 | 0 | 0 |
| 1 | 1 | 0.08 | 93% | 0.00 | 4.30 | $290.00 | 87.60 | 91.70 | 68% | -0.99 | 0 | 0 |
| 4 | 1 | 0.05 | 89% | 0.00 | 4.30 | $300.00 | 97.60 | 101.70 | 73% | -0.99 | 0 | 0 |
| 1 | 0 | 0.09 | 112% | 0.00 | 4.30 | $310.00 | 107.60 | 111.70 | 79% | -0.99 | 0 | 0 |
| 1 | 1 | 0.04 | 98% | 0.00 | 5.00 | $320.00 | 117.60 | 121.70 | 84% | -0.99 | 0 | 0 |
| 0 | 0 | 0.04 | 102% | 0.00 | 4.30 | $330.00 | 127.60 | 131.70 | 89% | -0.99 | 2 | 0 |
| 1 | 2 | 0.07 | 125% | 0.00 | 1.90 | $340.00 | 137.60 | 141.70 | 93% | -0.99 | 0 | 0 |
| 1 | 2 | 0.07 | 127% | 0.00 | 1.70 | $350.00 | 147.60 | 151.70 | 98% | -0.99 | 1 | 0 |
| 0 | 0 | 0.06 | 132% | 0.00 | 4.30 | $360.00 | 157.60 | 161.70 | 102% | -0.99 | 0 | 0 |
| 0 | 0 | 0.08 | 146% | 0.00 | 5.00 | $370.00 | 167.60 | 171.70 | 107% | -0.99 | 0 | 0 |
| 0 | 0 | 0.03 | 123% | 0.00 | 5.00 | $380.00 | 177.60 | 181.70 | 111% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 127% | 0.00 | 5.00 | $390.00 | 187.60 | 191.70 | 114% | -0.99 | 1 | 0 |
| 0 | 0 | 0.03 | 131% | 0.00 | 5.00 | $400.00 | 197.60 | 201.70 | 118% | -0.99 | 0 | 0 |
| 1 | 1 | 0.03 | 135% | 0.00 | 4.20 | $410.00 | 207.60 | 212.00 | 130% | -0.98 | 0 | 0 |
| 1 | 1 | 0.03 | 138% | 0.00 | 5.00 | $420.00 | 217.60 | 222.00 | 133% | -0.98 | 1 | 0 |
| 0 | 0 | 0.03 | 142% | 0.00 | 5.00 | $430.00 | 227.60 | 232.00 | 137% | -0.98 | 0 | 0 |
| 0 | 0 | 0.03 | 145% | 0.00 | 5.00 | $440.00 | 237.60 | 242.00 | 141% | -0.98 | 1 | 0 |
| 0 | 0 | 0.03 | 149% | 0.00 | 5.00 | $450.00 | 247.60 | 252.00 | 144% | -0.98 | 1 | 0 |