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
SILJ 29.77
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
55 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 4 | - | - | 10.45 | 11.05 | $19.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 2 | - | - | 9.50 | 9.90 | $20.00 | 0.00 | 0.25 | 225% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 175% | 8.65 | 9.00 | $21.00 | 0.00 | 0.95 | 268% | -0.09 | 0 | 0 |
| 0 | 10 | 1.00 | 100% | 7.40 | 8.15 | $22.00 | 0.00 | 0.95 | 243% | -0.10 | 0 | 0 |
| 7 | 13 | 0.89 | 241% | 7.05 | 8.40 | $22.50 | 0.00 | 0.95 | 160% | -0.04 | 1 | 1 |
| 15 | 4 | 0.97 | 135% | 6.50 | 7.15 | $23.00 | 0.00 | 0.95 | 216% | -0.11 | 0 | 0 |
| 14 | 5 | - | - | 5.25 | 6.60 | $23.50 | 0.00 | 0.74 | 168% | -0.08 | 2 | 20 |
| 2 | 7 | 0.92 | 154% | 5.60 | 6.35 | $24.00 | 0.00 | 0.95 | 118% | -0.04 | 4 | 3 |
| 3 | 3 | 0.93 | 133% | 5.20 | 5.65 | $24.50 | 0.00 | 0.75 | 174% | -0.12 | 4 | 6 |
| 10 | 2 | 0.90 | 137% | 4.60 | 5.40 | $25.00 | 0.00 | 0.05 | 99% | -0.04 | 1 | 30 |
| 0 | 5 | 0.91 | 111% | 4.10 | 4.75 | $25.50 | 0.00 | 0.05 | 104% | -0.07 | 6 | 14 |
| 44 | 1 | 0.91 | 101% | 3.60 | 4.25 | $26.00 | 0.00 | 0.07 | 74% | -0.04 | 1 | 76 |
| 2 | 6 | 0.88 | 100% | 3.10 | 3.85 | $26.50 | 0.01 | 0.07 | 66% | -0.04 | 2 | 30 |
| 64 | 49 | 0.81 | 115% | 2.54 | 3.85 | $27.00 | 0.01 | 0.09 | 60% | -0.06 | 64 | 151 |
| 3 | 1 | 0.80 | 94% | 1.85 | 3.40 | $27.50 | 0.04 | 0.09 | 54% | -0.08 | 44 | 122 |
| 12 | 10 | 0.75 | 94% | 1.66 | 2.86 | $28.00 | 0.09 | 0.14 | 53% | -0.13 | 83 | 10,881 |
| 33 | 10 | 0.77 | 59% | 1.43 | 1.64 | $28.50 | 0.08 | 0.23 | 47% | -0.18 | 66 | 438 |
| 36 | 6 | 0.70 | 50% | 0.94 | 1.25 | $29.00 | 0.32 | 0.36 | 52% | -0.31 | 308 | 7,729 |
| 114 | 30 | 0.57 | 56% | 0.80 | 0.92 | $29.50 | 0.50 | 0.60 | 53% | -0.42 | 219 | 757 |
| 543 | 84 | 0.47 | 61% | 0.54 | 0.80 | $30.00 | 0.75 | 0.90 | 55% | -0.54 | 118 | 230 |
| 173 | 10 | 0.33 | 48% | 0.18 | 0.47 | $30.50 | 0.89 | 1.36 | 55% | -0.65 | 55 | 459 |
| 4,903 | 11 | 0.26 | 56% | 0.24 | 0.30 | $31.00 | 1.36 | 1.71 | 60% | -0.73 | 2 | 154 |
| 97 | 2,625 | 0.20 | 60% | 0.14 | 0.27 | $31.50 | 1.38 | 2.17 | 39% | -0.91 | 4 | 81 |
| 749 | 116 | 0.12 | 57% | 0.10 | 0.12 | $32.00 | 2.19 | 2.53 | 62% | -0.86 | 1 | 181 |
| 183 | 43 | 0.14 | 73% | 0.05 | 0.26 | $32.50 | 2.00 | 3.20 | - | - | 2 | 239 |
| 6,436 | 29 | 0.05 | 57% | 0.01 | 0.06 | $33.00 | 2.36 | 4.15 | 55% | -0.96 | 4 | 6 |
| 2 | 104 | 0.04 | 62% | 0.01 | 0.05 | $33.50 | 2.84 | 4.15 | - | - | 2 | 0 |
| 165 | 4 | 0.05 | 74% | 0.01 | 0.09 | $34.00 | 3.55 | 4.75 | - | - | 1 | 5 |
| 1 | 2 | 0.10 | 105% | 0.00 | 0.65 | $34.50 | 3.90 | 5.05 | - | - | 0 | 0 |
| 205 | 16 | 0.05 | 89% | 0.00 | 0.10 | $35.00 | 4.90 | 5.55 | - | - | 1 | 1 |
| 2 | 1 | 0.07 | 106% | 0.00 | 0.95 | $35.50 | 5.35 | 6.00 | - | - | 2 | 1 |
| 117 | 5 | 0.06 | 108% | 0.00 | 0.56 | $36.00 | 5.25 | 7.05 | - | - | 1 | 32 |
| 0 | 0 | 0.08 | 131% | 0.00 | 0.75 | $36.50 | 5.70 | 7.60 | - | - | 1 | 0 |
| 5 | 2 | 0.10 | 150% | 0.00 | 0.95 | $37.00 | 6.25 | 8.10 | - | - | 1 | 0 |
| 35 | 1 | 0.07 | 139% | 0.00 | 0.95 | $37.50 | 6.75 | 8.55 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $38.00 | 7.25 | 9.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $38.50 | 7.75 | 9.45 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $39.00 | 8.25 | 10.00 | - | - | 1 | 0 |
| 6,320 | 4 | 0.02 | 132% | 0.00 | 0.05 | $40.00 | 9.25 | 11.05 | - | - | 0 | 0 |