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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
SOLT 75.74
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.
114 contracts
96 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 214% | 50.10 | 53.80 | $24.00 | 0.00 | 2.10 | 234% | -0.01 | 1 | 3 |
| 0 | 0 | 0.99 | 207% | 49.10 | 52.80 | $25.00 | 0.00 | 2.00 | 204% | -0.01 | 1 | 1 |
| 0 | 0 | 0.99 | 217% | 48.30 | 51.80 | $26.00 | 0.00 | 2.15 | 234% | -0.02 | 2 | 2 |
| 0 | 0 | 0.99 | 210% | 47.20 | 50.90 | $27.00 | 0.00 | 2.15 | 226% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 203% | 46.30 | 49.80 | $28.00 | 0.00 | 2.20 | 219% | -0.02 | 2 | 2 |
| 0 | 0 | 0.98 | 196% | 45.20 | 48.90 | $29.00 | 0.00 | 1.70 | 212% | -0.02 | 0 | 0 |
| 0 | 0 | 0.99 | 181% | 44.10 | 47.90 | $30.00 | 0.00 | 1.90 | 209% | -0.02 | 0 | 0 |
| 0 | 0 | 0.98 | 189% | 43.20 | 47.00 | $31.00 | 0.00 | 1.90 | 210% | -0.03 | 0 | 0 |
| 0 | 0 | 0.99 | 169% | 42.10 | 45.90 | $32.00 | 0.00 | 1.70 | 218% | -0.03 | 3 | 4 |
| 0 | 0 | 0.98 | 180% | 41.30 | 45.00 | $33.00 | 0.00 | 1.80 | 221% | -0.04 | 0 | 0 |
| 0 | 0 | 0.98 | 170% | 40.20 | 44.00 | $34.00 | 0.00 | 2.25 | 187% | -0.03 | 0 | 0 |
| 14 | 14 | 0.98 | 164% | 39.20 | 43.00 | $35.00 | 0.00 | 2.25 | 189% | -0.03 | 0 | 0 |
| 6 | 1 | 0.98 | 162% | 38.30 | 42.00 | $36.00 | 0.00 | 2.25 | 194% | -0.04 | 0 | 0 |
| 1 | 1 | - | - | 37.50 | 39.50 | $37.00 | 0.00 | 2.25 | 159% | -0.03 | 0 | 0 |
| 2 | 3 | 0.97 | 158% | 36.50 | 40.00 | $38.00 | 0.00 | 2.00 | 157% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 35.50 | 37.60 | $39.00 | 0.00 | 1.90 | 159% | -0.04 | 0 | 0 |
| 9 | 3 | 0.97 | 140% | 34.50 | 37.80 | $40.00 | 0.30 | 1.90 | 183% | -0.06 | 1 | 13 |
| 4 | 4 | - | - | 33.60 | 35.80 | $41.00 | 0.10 | 2.25 | 180% | -0.06 | 18 | 0 |
| 1 | 1 | 1.00 | 0% | 32.70 | 34.90 | $42.00 | 0.00 | 2.65 | 156% | -0.05 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 31.80 | 33.80 | $43.00 | 0.00 | 2.70 | 155% | -0.05 | 1 | 2 |
| 1 | 1 | 0.95 | 145% | 30.60 | 34.50 | $44.00 | 0.25 | 2.40 | 168% | -0.07 | 18 | 0 |
| 13 | 5 | 0.94 | 149% | 30.00 | 33.60 | $45.00 | 0.50 | 1.35 | 148% | -0.06 | 10 | 14 |
| 2 | 2 | 0.94 | 144% | 28.90 | 32.70 | $46.00 | 0.35 | 2.60 | 163% | -0.08 | 1 | 1 |
| 5 | 3 | 0.96 | 111% | 28.00 | 30.40 | $47.00 | 0.30 | 2.35 | 152% | -0.08 | 1 | 4 |
| 0 | 0 | 0.92 | 141% | 27.20 | 30.80 | $48.00 | 0.10 | 3.30 | 160% | -0.09 | 6 | 6 |
| 0 | 0 | 0.93 | 127% | 26.30 | 29.20 | $49.00 | 0.30 | 3.30 | 157% | -0.10 | 3 | 7 |
| 9 | 6 | 0.91 | 140% | 25.50 | 29.00 | $50.00 | 1.00 | 2.00 | 144% | -0.09 | 6 | 9 |
| 1 | 1 | 0.92 | 119% | 24.60 | 27.00 | $51.00 | 0.65 | 3.60 | 153% | -0.12 | 2 | 2 |
| 1 | 1 | 0.89 | 139% | 23.80 | 27.40 | $52.00 | 0.65 | 3.70 | 149% | -0.12 | 1 | 3 |
| 1 | 1 | 0.91 | 114% | 22.80 | 25.00 | $53.00 | 0.75 | 3.90 | 147% | -0.13 | 0 | 0 |
| 6 | 3 | 0.89 | 124% | 22.20 | 24.60 | $54.00 | 1.15 | 3.90 | 146% | -0.14 | 57 | 37 |
| 11 | 1 | 0.88 | 123% | 21.40 | 23.80 | $55.00 | 1.80 | 4.00 | 149% | -0.15 | 10 | 16 |
| 6 | 2 | 0.87 | 118% | 20.50 | 22.70 | $56.00 | 1.70 | 4.10 | 144% | -0.16 | 14 | 10 |
| 0 | 0 | 0.85 | 124% | 19.90 | 22.30 | $57.00 | 1.65 | 4.60 | 144% | -0.17 | 1 | 10 |
| 7 | 10 | 0.83 | 136% | 19.20 | 22.50 | $58.00 | 2.10 | 3.50 | 131% | -0.17 | 1 | 12 |
| 56 | 55 | 0.83 | 124% | 18.20 | 20.90 | $59.00 | 2.30 | 5.10 | 142% | -0.19 | 15 | 25 |
| 45 | 11 | 0.81 | 125% | 17.60 | 20.10 | $60.00 | 2.20 | 5.00 | 135% | -0.20 | 38 | 28 |
| 86 | 3 | 0.80 | 124% | 17.10 | 19.20 | $61.00 | 2.70 | 5.70 | 139% | -0.22 | 5 | 0 |
| 7 | 5 | 0.79 | 123% | 16.10 | 18.80 | $62.00 | 2.60 | 5.70 | 132% | -0.22 | 3 | 10 |
| 1 | 1 | 0.77 | 123% | 15.50 | 18.10 | $63.00 | 3.50 | 6.30 | 139% | -0.24 | 0 | 0 |
| 7 | 1 | 0.75 | 129% | 14.60 | 18.40 | $64.00 | 3.80 | 6.60 | 138% | -0.26 | 0 | 0 |
| 28 | 14 | 0.74 | 121% | 14.20 | 16.60 | $65.00 | 4.00 | 6.90 | 136% | -0.27 | 10 | 5 |
| 10 | 10 | 0.72 | 122% | 13.70 | 15.90 | $66.00 | 4.40 | 6.30 | 129% | -0.28 | 4 | 2 |
| 5 | 4 | 0.71 | 125% | 13.10 | 15.60 | $67.00 | 4.90 | 7.60 | 136% | -0.30 | 0 | 0 |
| 91 | 16 | 0.69 | 124% | 12.40 | 15.00 | $68.00 | 5.30 | 8.00 | 135% | -0.31 | 0 | 0 |
| 2 | 2 | 0.67 | 131% | 11.90 | 15.50 | $69.00 | 5.60 | 8.40 | 133% | -0.33 | 0 | 0 |
| 18 | 4 | 0.66 | 123% | 11.70 | 13.50 | $70.00 | 5.80 | 7.40 | 121% | -0.34 | 1 | 2 |
| 2 | 2 | 0.64 | 119% | 10.40 | 13.20 | $71.00 | 6.20 | 9.20 | 129% | -0.36 | 0 | 0 |
| 1 | 1 | 0.63 | 117% | 10.00 | 12.30 | $72.00 | 5.90 | 9.70 | 124% | -0.37 | 0 | 0 |
| 5 | 5 | 0.61 | 124% | 9.30 | 13.10 | $73.00 | 6.40 | 10.20 | 124% | -0.39 | 0 | 0 |
| 1 | 3 | 0.59 | 120% | 9.50 | 11.30 | $74.00 | 7.90 | 10.70 | 131% | -0.40 | 0 | 0 |
| 50 | 16 | 0.58 | 120% | 9.00 | 10.70 | $75.00 | 8.70 | 11.20 | 133% | -0.42 | 1 | 0 |
| 29 | 45 | 0.49 | 112% | 6.20 | 8.40 | $80.00 | 10.30 | 13.60 | 119% | -0.50 | 0 | 0 |
| 26 | 37 | 0.42 | 122% | 5.50 | 6.90 | $85.00 | 14.50 | 17.00 | 127% | -0.57 | 0 | 0 |
| 5 | 7 | 0.34 | 115% | 3.60 | 5.40 | $90.00 | 18.00 | 20.60 | 125% | -0.64 | 1 | 0 |
| 3 | 1 | 0.26 | 111% | 2.15 | 4.00 | $95.00 | 21.00 | 24.40 | 120% | -0.72 | 1 | 0 |
| 82 | 16 | 0.24 | 120% | 1.80 | 4.00 | $100.00 | 26.50 | 28.50 | 129% | -0.74 | 0 | 0 |