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
SKYY 167.90
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
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 111.00 | 114.50 | $55.00 | 0.00 | 0.60 | - | - | 1 | 1 |
| 0 | 0 | - | - | 106.00 | 109.50 | $60.00 | 0.00 | 0.30 | 197% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 101.00 | 104.90 | $65.00 | 0.00 | 3.00 | 183% | -0.01 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 96.00 | 99.90 | $70.00 | 0.00 | 1.40 | 170% | -0.01 | 0 | 0 |
| 0 | 0 | - | - | 91.00 | 94.20 | $75.00 | 0.00 | 3.00 | 184% | -0.03 | 1 | 30 |
| 0 | 1 | 1.00 | 0% | 86.00 | 89.90 | $80.00 | 0.00 | 3.00 | 146% | -0.02 | 1 | 16 |
| 0 | 0 | - | - | 81.00 | 84.60 | $85.00 | 0.00 | 0.15 | 136% | -0.02 | 18 | 63 |
| 0 | 0 | - | - | 75.90 | 78.90 | $90.00 | 0.00 | 1.55 | 126% | -0.02 | 1 | 11 |
| 0 | 0 | - | - | 71.00 | 74.30 | $95.00 | 0.00 | 1.75 | 117% | -0.02 | 1 | 13 |
| 3 | 1 | - | - | 66.00 | 69.60 | $100.00 | 0.00 | 0.35 | 108% | -0.02 | 2 | 13 |
| 0 | 0 | - | - | 65.00 | 68.60 | $101.00 | 0.00 | 0.75 | 106% | -0.02 | 1 | 5 |
| 0 | 0 | - | - | 63.60 | 66.60 | $102.00 | 0.00 | 1.25 | 104% | -0.02 | 1 | 15 |
| 0 | 0 | - | - | 62.90 | 65.90 | $103.00 | 0.00 | 0.15 | 102% | -0.02 | 1 | 10 |
| 0 | 0 | - | - | 62.00 | 64.80 | $104.00 | 0.00 | 0.40 | 115% | -0.04 | 2 | 3 |
| 0 | 0 | - | - | 61.00 | 64.70 | $105.00 | 0.00 | 0.15 | 113% | -0.04 | 1 | 7 |
| 0 | 0 | - | - | 60.00 | 63.70 | $106.00 | 0.00 | 0.35 | 113% | -0.04 | 12 | 18 |
| 0 | 0 | - | - | 59.00 | 62.60 | $107.00 | 0.00 | 0.35 | 111% | -0.04 | 1 | 1 |
| 6 | 12 | - | - | 58.00 | 61.70 | $108.00 | 0.00 | 0.35 | 109% | -0.04 | 1 | 2 |
| 0 | 2 | - | - | 57.00 | 60.30 | $109.00 | 0.00 | 0.15 | 117% | -0.06 | 1 | 3 |
| 2 | 2 | - | - | 55.90 | 59.00 | $110.00 | 0.00 | 2.15 | 115% | -0.06 | 1 | 3 |
| 17 | 5 | - | - | 54.90 | 57.90 | $111.00 | 0.00 | 2.15 | 88% | -0.03 | 1 | 5 |
| 0 | 0 | - | - | 54.00 | 57.70 | $112.00 | 0.00 | 1.75 | 86% | -0.03 | 1 | 2 |
| 0 | 0 | - | - | 52.90 | 56.00 | $113.00 | 0.00 | 1.75 | 85% | -0.03 | 1 | 2 |
| 1 | 1 | - | - | 52.00 | 55.30 | $114.00 | 0.00 | 1.75 | 83% | -0.03 | 11 | 11 |
| 2 | 2 | - | - | 51.00 | 54.70 | $115.00 | 0.00 | 1.75 | 81% | -0.03 | 2 | 0 |
| 0 | 0 | - | - | 50.00 | 53.60 | $116.00 | 0.00 | 1.75 | 80% | -0.03 | 1 | 1 |
| 0 | 0 | - | - | 49.00 | 52.70 | $117.00 | 0.00 | 1.75 | 94% | -0.05 | 1 | 1 |
| 0 | 0 | - | - | 48.00 | 51.50 | $118.00 | 0.00 | 0.20 | 77% | -0.03 | 1 | 4 |
| 0 | 0 | - | - | 47.00 | 50.30 | $119.00 | 0.00 | 0.20 | 114% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 46.00 | 49.30 | $120.00 | 0.00 | 0.20 | 73% | -0.03 | 4 | 4 |
| 0 | 0 | - | - | 45.00 | 48.30 | $121.00 | 0.00 | 0.20 | 87% | -0.06 | 1 | 9 |
| 2 | 2 | - | - | 43.90 | 47.00 | $122.00 | 0.00 | 0.20 | 70% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 43.00 | 46.40 | $123.00 | 0.00 | 0.20 | 69% | -0.03 | 1 | 1 |
| 3 | 1 | - | - | 41.00 | 44.30 | $125.00 | 0.00 | 0.20 | 66% | -0.03 | 1 | 3 |
| 9 | 4 | - | - | 36.00 | 39.70 | $130.00 | 0.00 | 0.20 | 58% | -0.04 | 3 | 3 |
| 2 | 2 | - | - | 31.00 | 33.70 | $135.00 | 0.00 | 0.35 | 51% | -0.04 | 3 | 3 |
| 9 | 1 | - | - | 26.10 | 29.40 | $140.00 | 0.00 | 1.55 | 44% | -0.05 | 1 | 1 |
| 40 | 1 | - | - | 21.30 | 23.80 | $145.00 | 0.00 | 0.60 | 39% | -0.06 | 0 | 0 |
| 194 | 5 | 1.00 | 0% | 17.00 | 19.30 | $150.00 | 0.30 | 1.25 | 36% | -0.10 | 3 | 4 |
| 26 | 1 | 0.90 | 26% | 12.70 | 15.10 | $155.00 | 0.95 | 2.15 | 35% | -0.18 | 1 | 1 |
| 44 | 2 | 0.78 | 26% | 8.70 | 10.90 | $160.00 | 1.20 | 2.90 | 30% | -0.25 | 2 | 5 |
| 48 | 2 | 0.62 | 29% | 5.30 | 8.40 | $165.00 | 3.50 | 4.60 | 32% | -0.39 | 1 | 1 |
| 15 | 23 | 0.46 | 27% | 3.30 | 4.80 | $170.00 | 4.30 | 6.50 | 25% | -0.55 | 0 | 0 |
| 9 | 9 | 0.29 | 25% | 0.75 | 3.20 | $175.00 | 9.00 | 11.60 | 35% | -0.65 | 0 | 0 |
| 1 | 4 | 0.22 | 32% | 1.05 | 2.45 | $180.00 | 12.70 | 15.50 | 37% | -0.75 | 0 | 0 |
| 3 | 1 | 0.13 | 31% | 0.00 | 1.45 | $185.00 | 16.70 | 20.00 | 38% | -0.83 | 0 | 0 |
| 1 | 1 | 0.09 | 34% | 0.00 | 1.20 | $190.00 | 22.00 | 24.50 | 44% | -0.85 | 0 | 0 |
| 1 | 0 | 0.07 | 37% | 0.00 | 1.05 | $195.00 | 26.30 | 29.30 | 44% | -0.90 | 0 | 0 |
| 0 | 0 | 0.07 | 43% | 0.00 | 0.95 | $200.00 | 31.40 | 34.30 | 50% | -0.90 | 0 | 0 |
| 0 | 0 | 0.06 | 46% | 0.00 | 1.75 | $205.00 | 36.80 | 39.80 | 61% | -0.88 | 0 | 0 |
| 0 | 0 | 0.06 | 51% | 0.00 | 1.75 | $210.00 | 40.90 | 44.00 | 54% | -0.94 | 0 | 0 |
| 0 | 0 | 0.05 | 55% | 0.00 | 1.95 | $215.00 | 45.70 | 49.00 | 56% | -0.96 | 0 | 0 |
| 0 | 0 | 0.04 | 58% | 0.00 | 2.65 | $220.00 | 50.40 | 54.00 | 56% | -0.98 | 0 | 0 |
| 0 | 0 | 0.04 | 62% | 0.00 | 2.00 | $225.00 | 55.90 | 59.00 | 66% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 66% | 0.00 | 1.95 | $230.00 | 60.40 | 64.00 | 63% | -0.98 | 0 | 0 |