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
SHIP 18.55
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.
40 contracts
25 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | 0.97 | 364% | 12.60 | 15.10 | $5.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 361% | 11.60 | 14.50 | $6.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 21 | 1 | 0.96 | 276% | 10.60 | 13.10 | $7.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 11 | 2 | 0.94 | 261% | 10.00 | 11.90 | $8.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 15 | 4 | 0.92 | 261% | 8.80 | 11.50 | $9.00 | 0.00 | 0.75 | 230% | -0.07 | 0 | 0 |
| 10 | 1 | 0.91 | 229% | 7.80 | 10.50 | $10.00 | 0.00 | 0.75 | 211% | -0.08 | 10 | 18 |
| 12 | 1 | 0.89 | 200% | 6.80 | 9.50 | $11.00 | 0.00 | 0.75 | 171% | -0.08 | 1 | 2 |
| 80 | 1 | 0.88 | 174% | 5.80 | 8.50 | $12.00 | 0.00 | 0.75 | 120% | -0.06 | 3 | 9 |
| 102 | 2 | 0.87 | 141% | 5.00 | 7.10 | $13.00 | 0.00 | 0.75 | 132% | -0.11 | 1 | 57 |
| 102 | 6 | - | - | 3.40 | 5.40 | $14.00 | 0.00 | 0.30 | 111% | -0.13 | 1 | 6 |
| 153 | 5 | 0.83 | 100% | 3.10 | 5.00 | $15.00 | 0.00 | 1.75 | 92% | -0.16 | 25 | 32 |
| 75 | 2 | 0.84 | 61% | 2.20 | 3.40 | $16.00 | 0.00 | 0.25 | 51% | -0.12 | 1 | 58 |
| 34 | 1 | - | - | 0.60 | 2.35 | $17.00 | 0.05 | 0.60 | 48% | -0.22 | 2 | 68 |
| 80 | 6 | 0.64 | 35% | 0.45 | 1.50 | $18.00 | 0.40 | 0.80 | 44% | -0.38 | 1 | 82 |
| 256 | 20 | 0.40 | 32% | 0.35 | 0.50 | $19.00 | 0.60 | 1.80 | 48% | -0.55 | 4 | 58 |
| 29 | 1 | 0.23 | 37% | 0.10 | 0.35 | $20.00 | 1.40 | 2.70 | 58% | -0.66 | 0 | 0 |
| 31 | 11 | 0.11 | 38% | 0.05 | 0.15 | $21.00 | 2.15 | 3.20 | 48% | -0.82 | 2 | 2 |
| 12 | 1 | 0.23 | 79% | 0.00 | 0.75 | $22.00 | 3.00 | 4.20 | 53% | -0.88 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $23.00 | 4.00 | 5.10 | 57% | -0.92 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $24.00 | 4.90 | 6.30 | 71% | -0.90 | 0 | 0 |