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
SMTC 176.99
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.
72 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | 1.00 | 0% | 120.00 | 124.20 | $55.00 | 0.00 | 2.60 | 218% | -0.01 | 4 | 4 |
| 0 | 0 | 1.00 | 0% | 115.00 | 119.20 | $60.00 | 0.00 | 2.15 | 224% | -0.01 | 7 | 5 |
| 1 | 1 | 1.00 | 0% | 110.10 | 114.10 | $65.00 | 0.00 | 0.40 | 212% | -0.02 | 5 | 12 |
| 3 | 2 | 1.00 | 0% | 105.00 | 109.20 | $70.00 | 0.00 | 2.15 | 177% | -0.01 | 5 | 36 |
| 1 | 1 | - | - | 100.00 | 103.70 | $75.00 | 0.00 | 2.15 | 170% | -0.01 | 2 | 5 |
| 2 | 1 | 1.00 | 0% | 95.10 | 98.90 | $80.00 | 0.00 | 2.15 | 146% | -0.01 | 5 | 412 |
| 0 | 0 | 1.00 | 0% | 90.10 | 94.00 | $85.00 | 0.00 | 2.15 | 144% | -0.02 | 1 | 18 |
| 1 | 1 | 1.00 | 0% | 85.10 | 89.20 | $90.00 | 0.00 | 2.15 | 161% | -0.03 | 1 | 222 |
| 6 | 1 | 1.00 | 0% | 80.10 | 83.90 | $95.00 | 0.00 | 2.15 | 141% | -0.03 | 2 | 38 |
| 104 | 1 | 1.00 | 0% | 75.20 | 78.90 | $100.00 | 0.00 | 0.05 | 124% | -0.03 | 51 | 554 |
| 1 | 1 | 1.00 | 0% | 70.20 | 74.30 | $105.00 | 0.00 | 1.00 | 110% | -0.02 | 5 | 50 |
| 20 | 1 | 1.00 | 0% | 65.30 | 69.10 | $110.00 | 0.10 | 0.55 | 94% | -0.02 | 24 | 66 |
| 34 | 1 | 0.99 | 80% | 60.50 | 64.50 | $115.00 | 0.05 | 0.60 | 86% | -0.02 | 11 | 289 |
| 178 | 1 | 0.98 | 77% | 55.70 | 59.50 | $120.00 | 0.45 | 1.00 | 91% | -0.04 | 43 | 495 |
| 1,671 | 1 | 0.95 | 91% | 52.00 | 54.80 | $125.00 | 0.15 | 1.30 | 83% | -0.04 | 1 | 258 |
| 59 | 24 | 0.94 | 83% | 46.50 | 50.40 | $130.00 | 0.90 | 1.50 | 84% | -0.06 | 34 | 125 |
| 103 | 2 | 0.91 | 83% | 42.10 | 46.00 | $135.00 | 1.35 | 2.45 | 86% | -0.09 | 47 | 211 |
| 447 | 2 | 0.88 | 85% | 38.00 | 41.80 | $140.00 | 2.05 | 2.80 | 84% | -0.12 | 42 | 142 |
| 32 | 2 | 0.85 | 83% | 33.80 | 37.60 | $145.00 | 2.70 | 3.60 | 81% | -0.15 | 37 | 53 |
| 1,051 | 21 | 0.80 | 88% | 31.10 | 33.70 | $150.00 | 4.40 | 4.90 | 85% | -0.19 | 83 | 210 |
| 236 | 2 | 0.77 | 81% | 26.30 | 29.90 | $155.00 | 5.70 | 6.40 | 84% | -0.23 | 31 | 237 |
| 336 | 8 | 0.72 | 84% | 23.40 | 26.90 | $160.00 | 6.20 | 7.80 | 79% | -0.27 | 541 | 419 |
| 313 | 13 | 0.67 | 83% | 20.00 | 23.70 | $165.00 | 8.80 | 9.90 | 83% | -0.33 | 30 | 60 |
| 799 | 5 | 0.62 | 83% | 17.10 | 21.10 | $170.00 | 11.30 | 12.80 | 85% | -0.38 | 50 | 93 |
| 340 | 51 | 0.57 | 86% | 16.30 | 17.90 | $175.00 | 13.70 | 14.90 | 84% | -0.43 | 1 | 113 |
| 1,625 | 59 | 0.52 | 83% | 13.10 | 15.40 | $180.00 | 15.90 | 19.10 | 87% | -0.48 | 148 | 275 |
| 623 | 175 | 0.47 | 86% | 11.20 | 14.40 | $185.00 | 18.10 | 21.00 | 81% | -0.54 | 103 | 207 |
| 1,440 | 86 | 0.43 | 88% | 10.50 | 12.00 | $190.00 | 22.20 | 25.40 | 88% | -0.57 | 21 | 90 |
| 398 | 30 | 0.38 | 88% | 9.00 | 10.40 | $195.00 | 25.00 | 28.70 | 85% | -0.62 | 4 | 54 |
| 427 | 331 | 0.33 | 83% | 6.50 | 8.50 | $200.00 | 28.80 | 32.50 | 86% | -0.66 | 1 | 1 |
| 4,410 | 129 | 0.27 | 88% | 4.60 | 7.20 | $210.00 | 36.40 | 40.50 | 88% | -0.74 | 0 | 0 |
| 2,183 | 52 | 0.20 | 87% | 3.10 | 5.30 | $220.00 | 45.00 | 48.90 | 88% | -0.80 | 1 | 1 |
| 634 | 51 | 0.14 | 84% | 2.00 | 3.30 | $230.00 | 53.80 | 56.70 | 85% | -0.86 | 0 | 0 |
| 195 | 221 | 0.11 | 85% | 0.85 | 2.85 | $240.00 | 63.10 | 67.00 | 91% | -0.88 | 8 | 0 |
| 7 | 30 | 0.10 | 94% | 0.70 | 3.20 | $250.00 | 72.60 | 76.40 | 94% | -0.90 | 0 | 0 |
| 56 | 117 | 0.07 | 92% | 0.20 | 2.25 | $260.00 | 82.10 | 86.00 | 95% | -0.93 | 2 | 9 |