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
SMHX 59.91
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.
60 contracts
33 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 164% | 33.60 | 36.60 | $25.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 121% | 28.60 | 31.50 | $30.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 1 | 5 | 1.00 | 65% | 25.50 | 26.50 | $34.00 | 0.00 | 1.35 | 187% | -0.08 | 1 | 2 |
| 0 | 12 | 0.98 | 102% | 23.60 | 26.60 | $35.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 97% | 22.60 | 25.60 | $36.00 | 0.00 | 1.25 | - | - | 3 | 3 |
| 0 | 0 | 0.98 | 92% | 21.60 | 24.60 | $37.00 | 0.00 | 1.25 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 95% | 20.70 | 23.60 | $38.00 | 0.00 | 1.25 | 198% | -0.13 | 0 | 0 |
| 0 | 0 | 0.98 | 82% | 19.60 | 22.60 | $39.00 | 0.00 | 1.25 | 131% | -0.08 | 5 | 0 |
| 11 | 18 | 0.98 | 78% | 18.60 | 21.60 | $40.00 | 0.00 | 1.25 | 106% | -0.05 | 1 | 0 |
| 1 | 1 | 0.97 | 80% | 17.70 | 20.60 | $41.00 | 0.00 | 1.25 | 175% | -0.14 | 1 | 2 |
| 0 | 0 | 0.98 | 69% | 16.70 | 19.50 | $42.00 | 0.00 | 1.25 | 167% | -0.15 | 2 | 12 |
| 0 | 2 | 0.97 | 71% | 15.70 | 18.60 | $43.00 | 0.00 | 1.25 | 109% | -0.09 | 1 | 8 |
| 1 | 1 | 0.96 | 70% | 14.70 | 17.70 | $44.00 | 0.00 | 1.25 | 153% | -0.16 | 0 | 0 |
| 0 | 0 | 0.99 | 48% | 13.80 | 16.30 | $45.00 | 0.00 | 1.30 | 94% | -0.10 | 1 | 4 |
| 0 | 0 | 0.99 | 44% | 12.80 | 15.30 | $46.00 | 0.00 | 1.30 | 92% | -0.11 | 0 | 0 |
| 0 | 1 | 1.00 | 0% | 11.70 | 14.30 | $47.00 | 0.00 | 1.30 | 132% | -0.19 | 2 | 2 |
| 0 | 1 | 0.99 | 36% | 10.80 | 13.30 | $48.00 | 0.00 | 1.35 | 82% | -0.12 | 1 | 1 |
| 1 | 1 | 1.00 | 0% | 9.70 | 12.30 | $49.00 | 0.00 | 1.35 | 118% | -0.21 | 1 | 0 |
| 6 | 1 | 0.95 | 45% | 8.80 | 11.60 | $50.00 | 0.00 | 1.40 | 110% | -0.22 | 4 | 14 |
| 0 | 0 | 0.96 | 37% | 7.90 | 10.40 | $51.00 | 0.00 | 1.40 | 79% | -0.19 | 9 | 9 |
| 1 | 2 | 0.94 | 37% | 6.90 | 9.50 | $52.00 | 0.00 | 1.55 | 69% | -0.19 | 2 | 0 |
| 0 | 0 | 0.89 | 41% | 6.10 | 8.70 | $53.00 | 0.00 | 1.55 | 69% | -0.22 | 5 | 51 |
| 2 | 1 | 0.88 | 30% | 4.20 | 6.50 | $55.00 | 0.35 | 0.90 | 39% | -0.18 | 1 | 95 |
| 11 | 2 | 0.52 | 27% | 0.80 | 2.65 | $60.00 | 1.00 | 3.50 | 36% | -0.48 | 1 | 1 |
| 24 | 2 | 0.18 | 31% | 0.35 | 0.55 | $65.00 | 4.00 | 6.90 | 32% | -0.83 | 0 | 0 |
| 9 | 1 | 0.07 | 40% | 0.00 | 1.25 | $70.00 | 9.20 | 11.50 | 46% | -0.90 | 0 | 0 |
| 0 | 0 | 0.27 | 113% | 0.00 | 1.25 | $75.00 | 13.60 | 16.50 | - | - | 0 | 0 |
| 0 | 0 | 0.18 | 104% | 0.00 | 1.25 | $80.00 | 18.60 | 21.50 | - | - | 0 | 0 |
| 0 | 0 | 0.16 | 116% | 0.00 | 1.25 | $85.00 | 23.60 | 26.50 | - | - | 0 | 0 |
| 9 | 1 | 0.04 | 86% | 0.00 | 1.25 | $90.00 | 28.60 | 31.50 | - | - | 0 | 0 |