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
SNX 279.35
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.
80 contracts
57 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 152.30 | 156.30 | $125.00 | 0.00 | 2.15 | 146% | -0.01 | 0 | 0 |
| 2 | 1 | 0.99 | 125% | 147.70 | 151.80 | $130.00 | 0.00 | 2.15 | 139% | -0.01 | 2 | 2 |
| 5 | 5 | 1.00 | 97% | 142.60 | 146.60 | $135.00 | 0.00 | 1.80 | 133% | -0.01 | 2 | 2 |
| 0 | 0 | 0.99 | 111% | 137.70 | 141.80 | $140.00 | 0.00 | 2.15 | 127% | -0.01 | 1 | 3 |
| 1 | 1 | 1.00 | 101% | 132.70 | 136.70 | $145.00 | 0.00 | 2.15 | 121% | -0.01 | 2 | 3 |
| 1 | 1 | 0.99 | 99% | 127.60 | 131.90 | $150.00 | 0.00 | 2.15 | 115% | -0.01 | 1 | 3 |
| 0 | 0 | 0.99 | 102% | 122.80 | 126.90 | $155.00 | 0.00 | 2.15 | 110% | -0.01 | 1 | 4 |
| 0 | 1 | 0.99 | 98% | 117.90 | 121.90 | $160.00 | 0.00 | 2.15 | 104% | -0.01 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 112.70 | 116.50 | $165.00 | 0.00 | 1.50 | 99% | -0.01 | 1 | 1 |
| 0 | 0 | 0.99 | 87% | 107.80 | 112.00 | $170.00 | 0.00 | 1.30 | 96% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 84% | 102.90 | 107.00 | $175.00 | 0.00 | 1.30 | 85% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 70% | 97.90 | 101.70 | $180.00 | 0.00 | 0.75 | 80% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 72% | 93.00 | 96.80 | $185.00 | 0.00 | 1.20 | 76% | -0.01 | 0 | 0 |
| 0 | 0 | 0.98 | 72% | 88.00 | 92.10 | $190.00 | 0.00 | 0.50 | 72% | -0.01 | 0 | 0 |
| 0 | 0 | 0.99 | 66% | 83.10 | 86.90 | $195.00 | 0.00 | 2.15 | 71% | -0.02 | 1 | 1 |
| 8 | 2 | 1.00 | 0% | 77.60 | 81.20 | $200.00 | 0.00 | 2.35 | 79% | -0.04 | 1 | 14 |
| 0 | 0 | 1.00 | 41% | 68.30 | 71.30 | $210.00 | 0.30 | 0.50 | 58% | -0.02 | 6 | 11 |
| 5 | 2 | 0.98 | 46% | 58.30 | 61.80 | $220.00 | 0.10 | 1.60 | 57% | -0.05 | 5 | 17 |
| 6 | 1 | 0.96 | 45% | 48.60 | 52.20 | $230.00 | 0.50 | 2.35 | 55% | -0.07 | 1 | 16 |
| 106 | 1 | 0.92 | 43% | 39.00 | 43.00 | $240.00 | 0.50 | 3.20 | 49% | -0.10 | 20 | 44 |
| 45 | 1 | 0.84 | 45% | 31.30 | 34.30 | $250.00 | 2.60 | 3.80 | 47% | -0.16 | 23 | 49 |
| 87 | 1 | 0.76 | 43% | 23.40 | 25.80 | $260.00 | 4.90 | 6.20 | 46% | -0.25 | 7 | 118 |
| 135 | 13 | 0.65 | 44% | 17.20 | 19.00 | $270.00 | 7.80 | 9.70 | 45% | -0.36 | 10 | 80 |
| 161 | 14 | 0.52 | 44% | 11.90 | 13.50 | $280.00 | 12.00 | 14.20 | 45% | -0.48 | 3 | 32 |
| 156 | 109 | 0.40 | 45% | 7.70 | 10.00 | $290.00 | 18.00 | 20.00 | 45% | -0.60 | 5 | 0 |
| 457 | 23 | 0.29 | 43% | 4.70 | 6.10 | $300.00 | 24.20 | 27.20 | 44% | -0.71 | 1 | 2 |
| 78 | 7 | 0.19 | 41% | 1.20 | 4.80 | $310.00 | 32.00 | 34.70 | 42% | -0.81 | 3 | 8 |
| 37 | 228 | 0.11 | 40% | 0.10 | 2.90 | $320.00 | 40.90 | 43.50 | 44% | -0.88 | 0 | 0 |
| 20 | 5 | 0.07 | 40% | 0.35 | 1.30 | $330.00 | 50.10 | 53.50 | 47% | -0.91 | 0 | 0 |
| 101 | 100 | 0.04 | 43% | 0.10 | 1.00 | $340.00 | 59.90 | 62.90 | 50% | -0.93 | 0 | 0 |
| 112 | 1 | 0.05 | 49% | 0.05 | 1.25 | $350.00 | 69.50 | 72.60 | 51% | -0.96 | 0 | 0 |
| 83 | 7 | 0.02 | 47% | 0.05 | 0.55 | $360.00 | 79.50 | 82.80 | 57% | -0.95 | 2 | 0 |
| 1 | 1 | 0.03 | 53% | 0.05 | 0.70 | $370.00 | 89.60 | 92.80 | 63% | -0.95 | 0 | 0 |
| 0 | 1 | 0.03 | 58% | 0.00 | 0.85 | $380.00 | 99.60 | 102.60 | 66% | -0.96 | 0 | 0 |
| 0 | 1 | 0.03 | 63% | 0.00 | 2.15 | $390.00 | 109.40 | 112.80 | 71% | -0.96 | 1 | 0 |
| 0 | 1 | 0.02 | 66% | 0.00 | 2.15 | $400.00 | 119.50 | 123.10 | 78% | -0.96 | 1 | 0 |
| 0 | 0 | 0.02 | 70% | 0.00 | 2.15 | $410.00 | 129.40 | 133.60 | 85% | -0.95 | 1 | 0 |
| 0 | 0 | 0.02 | 74% | 0.00 | 2.15 | $420.00 | 138.90 | 142.70 | 76% | -0.98 | 1 | 0 |
| 0 | 0 | 0.02 | 79% | 0.00 | 2.15 | $430.00 | 149.50 | 152.70 | 88% | -0.97 | 1 | 0 |
| 0 | 0 | 0.02 | 82% | 0.00 | 2.15 | $440.00 | 158.90 | 162.60 | 82% | -0.99 | 1 | 0 |