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
SK 30.05
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.
84 contracts
64 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 28.40 | 29.70 | $1.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 0 | - | - | 27.40 | 28.70 | $2.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 0 | 0 | - | - | 26.40 | 27.60 | $3.00 | 0.00 | 0.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 25.40 | 26.60 | $4.00 | 0.00 | 0.50 | 537% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 24.40 | 25.60 | $5.00 | 0.00 | 0.50 | 474% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 23.40 | 24.60 | $6.00 | 0.00 | 0.50 | 425% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 22.40 | 23.60 | $7.00 | 0.00 | 0.50 | 398% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 21.40 | 22.60 | $8.00 | 0.00 | 0.50 | 358% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 20.40 | 21.60 | $9.00 | 0.00 | 0.50 | 313% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 19.40 | 20.60 | $10.00 | 0.00 | 2.60 | 294% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 18.40 | 19.60 | $11.00 | 0.00 | 0.50 | 271% | -0.04 | 0 | 0 |
| 1 | 1 | 1.00 | 141% | 17.40 | 18.80 | $12.00 | 0.00 | 0.50 | 230% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 16.50 | 17.60 | $13.00 | 0.00 | 0.55 | 230% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 114% | 15.40 | 16.80 | $14.00 | 0.00 | 0.60 | 217% | -0.05 | 0 | 0 |
| 1 | 1 | 0.99 | 131% | 14.60 | 15.70 | $15.00 | 0.00 | 0.60 | 195% | -0.05 | 2 | 2 |
| 0 | 1 | 0.99 | 119% | 13.60 | 14.70 | $16.00 | 0.00 | 0.70 | 180% | -0.06 | 1 | 0 |
| 0 | 0 | 0.97 | 130% | 12.60 | 13.90 | $17.00 | 0.00 | 0.60 | 163% | -0.06 | 3 | 8 |
| 5 | 5 | 1.00 | 0% | 11.50 | 12.70 | $18.00 | 0.00 | 0.70 | 159% | -0.07 | 3 | 8 |
| 3 | 6 | 0.97 | 100% | 10.60 | 11.80 | $19.00 | 0.00 | 0.75 | 139% | -0.07 | 2 | 2 |
| 3 | 2 | 0.95 | 105% | 9.70 | 10.90 | $20.00 | 0.00 | 0.75 | 136% | -0.09 | 1 | 61 |
| 1 | 30 | 0.94 | 99% | 8.80 | 9.90 | $21.00 | 0.05 | 0.85 | 117% | -0.09 | 1 | 6 |
| 3 | 3 | 0.90 | 109% | 8.00 | 9.20 | $22.00 | 0.30 | 1.10 | 121% | -0.13 | 1 | 2 |
| 0 | 75 | 0.88 | 100% | 7.20 | 8.10 | $23.00 | 0.40 | 1.30 | 117% | -0.15 | 0 | 0 |
| 2 | 3 | 0.83 | 107% | 6.60 | 7.40 | $24.00 | 0.65 | 1.60 | 119% | -0.19 | 0 | 0 |
| 8 | 8 | 0.79 | 108% | 5.80 | 6.80 | $25.00 | 1.05 | 1.60 | 113% | -0.22 | 13 | 10 |
| 8 | 3 | 0.74 | 110% | 5.30 | 6.10 | $26.00 | 1.30 | 2.05 | 114% | -0.26 | 1 | 2 |
| 12 | 1 | 0.70 | 114% | 4.70 | 5.60 | $27.00 | 1.75 | 2.60 | 119% | -0.31 | 1 | 4 |
| 3 | 1 | 0.66 | 109% | 4.00 | 5.00 | $28.00 | 2.20 | 3.00 | 117% | -0.35 | 22 | 1 |
| 0 | 30 | 0.61 | 110% | 3.50 | 4.50 | $29.00 | 2.70 | 3.50 | 117% | -0.39 | 5 | 0 |
| 6 | 2 | 0.56 | 109% | 3.00 | 3.90 | $30.00 | 3.20 | 4.10 | 119% | -0.43 | 34 | 5 |
| 2 | 3 | 0.52 | 111% | 2.70 | 3.60 | $31.00 | 3.90 | 4.70 | 120% | -0.47 | 0 | 0 |
| 2 | 1 | 0.48 | 111% | 2.40 | 3.10 | $32.00 | 4.50 | 5.40 | 121% | -0.51 | 1 | 1 |
| 2 | 1 | 0.44 | 113% | 2.30 | 2.60 | $33.00 | 5.20 | 6.00 | 122% | -0.55 | 0 | 0 |
| 2 | 2 | 0.40 | 114% | 1.80 | 2.55 | $34.00 | 5.90 | 6.70 | 123% | -0.59 | 0 | 0 |
| 1 | 1 | 0.36 | 114% | 1.55 | 2.30 | $35.00 | 6.60 | 7.50 | 123% | -0.62 | 0 | 0 |
| 1 | 1 | 0.33 | 113% | 1.30 | 2.00 | $36.00 | 7.40 | 8.30 | 124% | -0.65 | 0 | 0 |
| 2 | 1 | 0.29 | 114% | 1.10 | 1.75 | $37.00 | 7.90 | 9.10 | 121% | -0.69 | 0 | 0 |
| 1 | 1 | 0.27 | 116% | 0.90 | 1.70 | $38.00 | 9.00 | 9.90 | 127% | -0.71 | 0 | 0 |
| 0 | 0 | 0.24 | 115% | 0.80 | 1.45 | $39.00 | 9.80 | 10.80 | 128% | -0.73 | 0 | 0 |
| 2 | 1 | 0.22 | 117% | 0.65 | 1.40 | $40.00 | 10.60 | 11.60 | 125% | -0.76 | 0 | 0 |
| 0 | 0 | 0.19 | 116% | 0.45 | 1.30 | $41.00 | 11.40 | 12.50 | 125% | -0.78 | 0 | 0 |
| 1 | 1 | 0.18 | 118% | 0.35 | 1.20 | $42.00 | 12.30 | 13.40 | 127% | -0.80 | 0 | 0 |