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
SIMO 270.05
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.
62 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 1 | 1.00 | 0% | 116.50 | 123.70 | $150.00 | 0.00 | 1.80 | 96% | -0.01 | 3 | 5 |
| 0 | 0 | 1.00 | 85% | 111.70 | 119.10 | $155.00 | 0.00 | 1.90 | 102% | -0.01 | 1 | 1 |
| 0 | 0 | - | - | 105.30 | 114.00 | $160.00 | 0.00 | 3.20 | 92% | -0.01 | 2 | 7 |
| 0 | 0 | 1.00 | 52% | 101.70 | 109.00 | $165.00 | 0.00 | 2.00 | 89% | -0.01 | 5 | 8 |
| 2 | 1 | 0.99 | 82% | 97.30 | 103.90 | $170.00 | 0.00 | 2.25 | 87% | -0.02 | 1 | 27 |
| 0 | 0 | 0.97 | 93% | 93.20 | 99.00 | $175.00 | 0.20 | 0.85 | 88% | -0.02 | 1 | 39 |
| 1 | 2 | 0.96 | 93% | 87.70 | 95.20 | $180.00 | 0.05 | 2.55 | 97% | -0.04 | 1 | 19 |
| 1 | 1 | 0.97 | 84% | 83.10 | 89.40 | $185.00 | 0.60 | 1.15 | 85% | -0.03 | 61 | 93 |
| 1 | 2 | 0.95 | 90% | 79.10 | 84.70 | $190.00 | 0.70 | 1.50 | 83% | -0.04 | 63 | 81 |
| 0 | 0 | 0.94 | 86% | 74.10 | 80.00 | $195.00 | 0.60 | 1.50 | 77% | -0.04 | 4 | 45 |
| 2 | 1 | 0.93 | 83% | 69.30 | 75.40 | $200.00 | 1.40 | 2.00 | 81% | -0.06 | 63 | 61 |
| 4 | 2 | 0.89 | 88% | 60.40 | 67.70 | $210.00 | 2.20 | 3.30 | 80% | -0.09 | 13 | 226 |
| 235 | 5 | 0.86 | 80% | 51.80 | 58.00 | $220.00 | 3.00 | 4.90 | 77% | -0.13 | 48 | 70 |
| 7 | 1 | 0.81 | 79% | 43.70 | 50.00 | $230.00 | 4.50 | 6.50 | 74% | -0.18 | 9 | 605 |
| 34 | 1 | 0.76 | 74% | 36.20 | 41.30 | $240.00 | 7.50 | 11.20 | 79% | -0.25 | 32 | 62 |
| 203 | 109 | 0.69 | 79% | 30.60 | 35.70 | $250.00 | 10.30 | 14.00 | 77% | -0.31 | 16 | 49 |
| 328 | 8 | 0.62 | 80% | 25.40 | 30.70 | $260.00 | 13.00 | 18.90 | 75% | -0.38 | 5 | 53 |
| 825 | 810 | 0.54 | 77% | 20.30 | 23.60 | $270.00 | 18.10 | 23.20 | 75% | -0.46 | 7 | 112 |
| 234 | 808 | 0.47 | 77% | 15.50 | 20.20 | $280.00 | 23.90 | 28.80 | 74% | -0.53 | 2 | 20 |
| 261 | 13 | 0.41 | 78% | 12.50 | 16.20 | $290.00 | 29.70 | 34.40 | 72% | -0.61 | 2 | 4 |
| 113 | 76 | 0.34 | 76% | 8.90 | 13.20 | $300.00 | 37.30 | 42.90 | 75% | -0.67 | 4 | 7 |
| 116 | 29 | 0.26 | 73% | 4.60 | 10.50 | $310.00 | 44.50 | 50.80 | 75% | -0.73 | 2 | 3 |
| 54 | 9 | 0.21 | 70% | 2.70 | 8.20 | $320.00 | 52.90 | 58.60 | 75% | -0.78 | 2 | 0 |
| 30 | 2 | 0.16 | 71% | 2.10 | 5.80 | $330.00 | 60.60 | 67.50 | 74% | -0.83 | 0 | 0 |
| 18 | 2 | 0.14 | 73% | 2.10 | 4.60 | $340.00 | 70.00 | 76.00 | 75% | -0.86 | 1 | 1 |
| 26 | 2 | 0.11 | 75% | 1.85 | 3.50 | $350.00 | 79.80 | 84.70 | 76% | -0.89 | 0 | 0 |
| 16 | 1 | 0.10 | 78% | 0.85 | 3.90 | $360.00 | 88.90 | 94.60 | 78% | -0.91 | 0 | 0 |
| 5 | 2 | 0.07 | 78% | 0.55 | 2.90 | $370.00 | 97.90 | 103.50 | 72% | -0.95 | 0 | 0 |
| 6 | 3 | 0.10 | 92% | 0.10 | 5.30 | $380.00 | 105.80 | 114.00 | - | - | 0 | 0 |
| 37 | 12 | 0.07 | 87% | 0.35 | 3.00 | $390.00 | 117.30 | 124.90 | 86% | -0.94 | 0 | 0 |
| 2 | 1 | 0.05 | 86% | 0.00 | 2.30 | $400.00 | 127.20 | 134.40 | 87% | -0.95 | 0 | 0 |