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
SF 75.72
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.
78 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 170% | 39.20 | 43.00 | $35.00 | 0.00 | 15.00 | 174% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 150% | 34.30 | 38.10 | $40.00 | 0.00 | 2.65 | 147% | -0.03 | 0 | 0 |
| 0 | 0 | 0.96 | 136% | 31.10 | 34.70 | $43.33 | 0.00 | 0.75 | 131% | -0.04 | 0 | 0 |
| 0 | 0 | 0.96 | 126% | 29.30 | 33.10 | $45.00 | 0.00 | 2.65 | 123% | -0.04 | 0 | 0 |
| 0 | 0 | 0.95 | 128% | 28.00 | 31.40 | $46.67 | 0.00 | 2.15 | 116% | -0.04 | 0 | 0 |
| 0 | 0 | 0.94 | 113% | 24.40 | 28.40 | $50.00 | 0.00 | 2.15 | 103% | -0.05 | 0 | 0 |
| 0 | 0 | 0.94 | 92% | 21.10 | 24.70 | $53.33 | 0.00 | 2.15 | 90% | -0.05 | 0 | 0 |
| 0 | 0 | 0.94 | 86% | 19.30 | 23.20 | $55.00 | 0.00 | 2.65 | 84% | -0.06 | 123 | 124 |
| 0 | 0 | 0.93 | 83% | 18.00 | 21.40 | $56.67 | 0.00 | 0.75 | 77% | -0.06 | 0 | 0 |
| 3 | 5 | 0.92 | 67% | 14.50 | 18.10 | $60.00 | 0.00 | 0.75 | 64% | -0.07 | 0 | 0 |
| 0 | 4 | 0.90 | 58% | 11.20 | 14.90 | $63.33 | 0.00 | 1.75 | 52% | -0.08 | 0 | 0 |
| 0 | 0 | 0.89 | 51% | 10.10 | 12.60 | $65.00 | 0.00 | 1.75 | 66% | -0.17 | 6 | 10 |
| 0 | 0 | 0.83 | 55% | 8.60 | 11.80 | $66.67 | 0.00 | 1.75 | 52% | -0.16 | 0 | 0 |
| 3 | 3 | 0.81 | 37% | 5.30 | 7.90 | $70.00 | 0.00 | 0.90 | 32% | -0.16 | 6 | 11 |
| 0 | 0 | 0.64 | 41% | 3.20 | 6.00 | $73.33 | 0.35 | 3.60 | 39% | -0.35 | 0 | 0 |
| 37 | 20 | 0.56 | 40% | 2.30 | 4.80 | $75.00 | 1.50 | 2.05 | 27% | -0.43 | 1 | 40 |
| 0 | 0 | 0.48 | 41% | 1.10 | 4.60 | $76.67 | 1.40 | 4.80 | 33% | -0.54 | 0 | 0 |
| 36 | 1 | 0.28 | 33% | 0.30 | 1.90 | $80.00 | 3.40 | 6.10 | 24% | -0.80 | 0 | 0 |
| 1 | 1 | 0.14 | 33% | 0.00 | 2.45 | $83.33 | 5.90 | 8.70 | - | - | 0 | 0 |
| 91 | 2 | 0.20 | 48% | 0.00 | 0.60 | $85.00 | 7.90 | 10.90 | 30% | -0.93 | 0 | 0 |
| 0 | 0 | 0.11 | 40% | 0.00 | 0.75 | $86.67 | 9.20 | 12.10 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 48% | 0.00 | 0.75 | $90.00 | 12.20 | 15.70 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 56% | 0.00 | 0.75 | $93.33 | 15.60 | 19.10 | - | - | 0 | 0 |
| 36 | 16 | 0.04 | 48% | 0.00 | 2.60 | $95.00 | 17.30 | 20.80 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 65% | 0.00 | 0.75 | $96.67 | 18.90 | 22.40 | - | - | 0 | 0 |
| 34 | 1 | 0.07 | 68% | 0.00 | 2.60 | $100.00 | 22.30 | 25.80 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 75% | 0.00 | 0.75 | $103.33 | 25.60 | 29.10 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 78% | 0.00 | 2.60 | $105.00 | 27.30 | 30.80 | - | - | 0 | 0 |
| 0 | 0 | 0.06 | 81% | 0.00 | 0.75 | $106.67 | 28.90 | 32.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $110.00 | 32.30 | 35.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $113.33 | 35.60 | 39.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $116.67 | 38.90 | 42.70 | - | - | 0 | 0 |