SITM Options Strategy Builder
836 contracts
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
SITM 640.45
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.
110 contracts
105 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 252.90 | 268.00 | $380.00 | 0.10 | 10.00 | 135% | -0.05 | 2 | 0 |
| 1 | 1 | 1.00 | 0% | 243.10 | 258.70 | $390.00 | 0.00 | 10.00 | 104% | -0.02 | 1 | 6 |
| 1 | 1 | 1.00 | 71% | 232.50 | 250.80 | $400.00 | 0.00 | 3.30 | 99% | -0.02 | 1 | 17 |
| 0 | 0 | - | - | 221.60 | 239.10 | $410.00 | 0.00 | 10.00 | 94% | -0.02 | 1 | 18 |
| 5 | 5 | 1.00 | 0% | 212.80 | 229.50 | $420.00 | 0.00 | 10.00 | 113% | -0.06 | 1 | 3 |
| 0 | 0 | 1.00 | 0% | 203.50 | 218.80 | $430.00 | 0.10 | 10.10 | 108% | -0.06 | 3 | 4 |
| 1 | 1 | 1.00 | 0% | 193.80 | 209.00 | $440.00 | 0.85 | 5.00 | 90% | -0.04 | 2 | 19 |
| 0 | 0 | 0.99 | 60% | 184.30 | 199.60 | $450.00 | 0.60 | 2.00 | 74% | -0.03 | 2 | 32 |
| 0 | 0 | 0.98 | 63% | 174.70 | 190.00 | $460.00 | 0.30 | 10.30 | 93% | -0.07 | 1 | 218 |
| 0 | 0 | 0.98 | 62% | 164.60 | 180.60 | $470.00 | 0.00 | 6.70 | 80% | -0.05 | 1 | 42 |
| 0 | 0 | 0.96 | 68% | 156.40 | 171.30 | $480.00 | 1.00 | 3.90 | 70% | -0.05 | 1 | 10 |
| 0 | 0 | 0.95 | 68% | 146.80 | 162.00 | $490.00 | 3.30 | 5.80 | 76% | -0.07 | 4 | 8 |
| 0 | 0 | 0.94 | 65% | 136.70 | 152.70 | $500.00 | 3.50 | 5.00 | 70% | -0.07 | 7 | 107 |
| 0 | 0 | 0.92 | 65% | 127.90 | 143.80 | $510.00 | 3.00 | 10.00 | 75% | -0.10 | 4 | 119 |
| 0 | 1 | 0.93 | 59% | 119.30 | 131.30 | $520.00 | 2.20 | 12.20 | 73% | -0.11 | 1 | 15 |
| 2 | 1 | 0.88 | 68% | 112.10 | 126.40 | $530.00 | 2.65 | 12.10 | 68% | -0.12 | 4 | 9 |
| 6 | 4 | 0.86 | 67% | 103.80 | 117.50 | $540.00 | 4.50 | 14.40 | 68% | -0.15 | 6 | 10 |
| 8 | 1 | 0.84 | 64% | 96.80 | 106.80 | $550.00 | 5.70 | 14.20 | 64% | -0.16 | 2 | 18 |
| 5 | 6 | 0.81 | 67% | 90.00 | 99.60 | $560.00 | 9.00 | 18.00 | 68% | -0.19 | 2 | 10 |
| 7 | 2 | 0.78 | 65% | 81.70 | 91.70 | $570.00 | 11.20 | 21.00 | 68% | -0.22 | 5 | 9 |
| 2 | 1 | 0.75 | 66% | 75.60 | 85.50 | $580.00 | 14.90 | 24.70 | 69% | -0.26 | 1 | 8 |
| 42 | 40 | 0.72 | 64% | 67.30 | 77.30 | $590.00 | 17.10 | 27.10 | 67% | -0.29 | 1 | 22 |
| 7 | 2 | 0.68 | 66% | 61.90 | 71.90 | $600.00 | 20.10 | 29.00 | 66% | -0.32 | 7 | 26 |
| 13 | 1 | 0.65 | 66% | 56.30 | 66.10 | $610.00 | 24.80 | 34.80 | 67% | -0.35 | 2 | 4 |
| 56 | 20 | 0.62 | 64% | 50.30 | 58.90 | $620.00 | 32.00 | 40.00 | 69% | -0.39 | 7 | 10 |
| 13 | 3 | 0.58 | 65% | 44.70 | 54.50 | $630.00 | 34.30 | 44.00 | 67% | -0.42 | 42 | 10 |
| 12 | 20 | 0.54 | 66% | 39.70 | 49.70 | $640.00 | 38.00 | 47.80 | 66% | -0.46 | 3 | 0 |
| 17 | 3 | 0.51 | 69% | 38.80 | 46.70 | $650.00 | 47.40 | 54.60 | 69% | -0.49 | 3 | 3 |
| 3 | 2 | 0.47 | 67% | 32.60 | 41.80 | $660.00 | 48.90 | 58.80 | 65% | -0.53 | 1 | 1 |
| 8 | 12 | 0.44 | 65% | 27.60 | 37.30 | $670.00 | 56.50 | 66.50 | 67% | -0.56 | 0 | 0 |
| 5 | 6 | 0.40 | 67% | 24.40 | 34.30 | $680.00 | 62.60 | 72.60 | 67% | -0.60 | 2 | 2 |
| 1 | 1 | 0.36 | 64% | 19.50 | 29.50 | $690.00 | 69.40 | 79.40 | 67% | -0.63 | 0 | 0 |
| 43 | 6 | 0.34 | 66% | 18.70 | 28.00 | $700.00 | 76.10 | 86.10 | 66% | -0.66 | 0 | 0 |
| 0 | 1 | 0.31 | 67% | 16.40 | 25.80 | $710.00 | 82.90 | 92.90 | 65% | -0.70 | 2 | 2 |
| 2 | 2 | 0.28 | 65% | 12.10 | 22.10 | $720.00 | 91.60 | 101.60 | 67% | -0.72 | 1 | 11 |
| 6 | 2 | 0.25 | 64% | 9.80 | 19.80 | $730.00 | 98.80 | 108.80 | 67% | -0.75 | 0 | 0 |
| 5 | 2 | 0.23 | 65% | 8.40 | 18.40 | $740.00 | 106.80 | 120.80 | 70% | -0.76 | 0 | 0 |
| 24 | 79 | 0.19 | 61% | 6.90 | 13.20 | $750.00 | 112.60 | 125.90 | 64% | -0.81 | 0 | 0 |
| 0 | 4 | 0.18 | 65% | 8.50 | 12.00 | $760.00 | 121.20 | 137.10 | 67% | -0.81 | 0 | 0 |
| 2 | 3 | 0.17 | 66% | 7.30 | 11.00 | $770.00 | 130.00 | 146.00 | 68% | -0.83 | 0 | 0 |
| 29 | 26 | 0.15 | 66% | 2.80 | 12.80 | $780.00 | 138.90 | 152.90 | 66% | -0.86 | 0 | 0 |
| 0 | 0 | 0.14 | 69% | 3.10 | 13.10 | $790.00 | 148.20 | 164.20 | 69% | -0.86 | 0 | 0 |
| 6 | 1 | 0.10 | 62% | 2.60 | 7.00 | $800.00 | 157.30 | 171.30 | 66% | -0.89 | 0 | 0 |
| 3 | 1 | 0.13 | 71% | 2.00 | 12.00 | $810.00 | 166.80 | 182.80 | 70% | -0.88 | 0 | 0 |
| 4 | 1 | 0.11 | 71% | 1.00 | 11.00 | $820.00 | 176.40 | 192.00 | 71% | -0.89 | 0 | 0 |
| 0 | 0 | 0.11 | 75% | 1.40 | 11.40 | $830.00 | 185.70 | 201.70 | 72% | -0.90 | 0 | 0 |
| 15 | 15 | 0.11 | 76% | 1.10 | 11.10 | $840.00 | 195.30 | 211.30 | 73% | -0.91 | 0 | 0 |
| 18 | 15 | 0.10 | 78% | 0.80 | 10.80 | $850.00 | 204.00 | 221.70 | 75% | -0.92 | 0 | 0 |
| 3 | 1 | 0.09 | 79% | 0.50 | 10.50 | $860.00 | 214.60 | 231.90 | 78% | -0.92 | 0 | 0 |
| 0 | 0 | 0.09 | 81% | 0.10 | 10.10 | $870.00 | 224.00 | 240.80 | 77% | -0.93 | 0 | 0 |
| 0 | 0 | 0.09 | 83% | 0.10 | 10.10 | $880.00 | 232.70 | 250.60 | 75% | -0.94 | 0 | 0 |
| 3 | 1 | 0.08 | 85% | 0.10 | 10.10 | $890.00 | 243.40 | 260.60 | 79% | -0.94 | 1 | 0 |
| 2 | 1 | 0.08 | 87% | 0.10 | 10.10 | $900.00 | 253.90 | 271.40 | 84% | -0.93 | 0 | 0 |
| 2 | 2 | 0.08 | 89% | 0.10 | 10.10 | $910.00 | 263.90 | 280.00 | 83% | -0.94 | 0 | 0 |
| 3 | 1 | 0.07 | 86% | 0.10 | 8.20 | $920.00 | 273.80 | 289.50 | 83% | -0.95 | 0 | 0 |