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
SOXQ 97.97
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.
132 contracts
84 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 118% | 51.50 | 54.70 | $45.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | - | - | 50.50 | 53.20 | $46.00 | 0.00 | 4.50 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 132% | 49.50 | 52.90 | $47.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 120% | 48.50 | 51.80 | $48.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 47.50 | 50.10 | $49.00 | 0.00 | 4.20 | - | - | 0 | 0 |
| 0 | 0 | - | - | 46.50 | 49.10 | $50.00 | 0.00 | 4.50 | - | - | 0 | 0 |
| 0 | 0 | - | - | 45.50 | 48.10 | $51.00 | 0.00 | 1.45 | - | - | 0 | 0 |
| 0 | 0 | - | - | 44.50 | 47.30 | $52.00 | 0.00 | 4.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 43.50 | 46.10 | $53.00 | 0.00 | 1.45 | - | - | 0 | 0 |
| 7 | 1 | - | - | 42.20 | 45.10 | $54.00 | 0.00 | 1.45 | - | - | 1 | 2 |
| 0 | 0 | - | - | 41.40 | 44.50 | $55.00 | 0.00 | 0.85 | - | - | 1 | 1 |
| 5 | 1 | - | - | 40.40 | 42.90 | $56.00 | 0.00 | 1.45 | - | - | 2 | 2 |
| 2 | 2 | - | - | 39.60 | 42.20 | $57.00 | 0.00 | 1.45 | 157% | -0.06 | 40 | 21 |
| 0 | 1 | 0.99 | 99% | 38.60 | 41.90 | $58.00 | 0.00 | 1.45 | 155% | -0.07 | 1 | 1 |
| 1 | 1 | - | - | 37.50 | 40.20 | $59.00 | 0.00 | 1.45 | 153% | -0.07 | 0 | 0 |
| 11 | 1 | 0.99 | 88% | 36.50 | 39.90 | $60.00 | 0.00 | 1.45 | 154% | -0.08 | 2 | 1 |
| 0 | 0 | 1.00 | 0% | 35.60 | 38.50 | $61.00 | 0.00 | 1.45 | 141% | -0.07 | 0 | 0 |
| 0 | 1 | - | - | 34.60 | 37.30 | $62.00 | 0.00 | 1.45 | 139% | -0.07 | 2 | 2 |
| 1 | 1 | - | - | 33.60 | 36.10 | $63.00 | 0.00 | 1.45 | 133% | -0.07 | 5 | 0 |
| 0 | 0 | - | - | 32.30 | 34.80 | $64.00 | 0.00 | 1.45 | 131% | -0.08 | 1 | 1 |
| 2 | 2 | - | - | 31.40 | 34.00 | $65.00 | 0.00 | 0.45 | 107% | -0.05 | 1 | 72 |
| 1 | 1 | - | - | 30.50 | 33.00 | $66.00 | 0.00 | 1.45 | 131% | -0.09 | 100 | 100 |
| 0 | 1 | 1.00 | 59% | 29.50 | 32.80 | $67.00 | 0.00 | 1.50 | 132% | -0.10 | 1 | 1 |
| 0 | 0 | 0.98 | 74% | 28.50 | 32.10 | $68.00 | 0.00 | 1.50 | 114% | -0.08 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 27.50 | 30.50 | $69.00 | 0.00 | 1.45 | 112% | -0.09 | 2 | 2 |
| 13 | 1 | - | - | 26.40 | 28.90 | $70.00 | 0.00 | 1.50 | 113% | -0.10 | 2 | 10 |
| 0 | 0 | 0.97 | 71% | 25.60 | 29.20 | $71.00 | 0.00 | 1.50 | 72% | -0.03 | 1 | 0 |
| 0 | 0 | - | - | 24.70 | 27.20 | $72.00 | 0.00 | 1.50 | 73% | -0.04 | 1 | 5 |
| 0 | 0 | 0.96 | 68% | 23.70 | 27.20 | $73.00 | 0.00 | 1.55 | 96% | -0.09 | 0 | 0 |
| 5 | 3 | 0.97 | 61% | 22.70 | 26.00 | $74.00 | 0.00 | 1.55 | 96% | -0.10 | 2 | 3 |
| 2 | 1 | 0.96 | 61% | 21.70 | 25.10 | $75.00 | 0.00 | 1.55 | 68% | -0.05 | 5 | 54 |
| 4 | 1 | 1.00 | 0% | 20.70 | 23.50 | $76.00 | 0.00 | 4.30 | 92% | -0.12 | 2 | 3 |
| 0 | 0 | - | - | 19.80 | 22.10 | $77.00 | 0.00 | 1.60 | 80% | -0.10 | 2 | 5 |
| 3 | 1 | - | - | 18.70 | 21.20 | $78.00 | 0.00 | 1.65 | 61% | -0.06 | 1 | 27 |
| 1 | 1 | - | - | 17.70 | 20.10 | $79.00 | 0.00 | 1.00 | 78% | -0.12 | 2 | 3 |
| 15 | 1 | 0.93 | 55% | 16.90 | 20.30 | $80.00 | 0.15 | 0.55 | 53% | -0.06 | 7 | 56 |
| 0 | 1 | 0.93 | 52% | 15.90 | 19.30 | $81.00 | 0.00 | 1.75 | 72% | -0.13 | 3 | 3 |
| 1 | 1 | 0.92 | 51% | 14.90 | 18.40 | $82.00 | 0.00 | 1.80 | 64% | -0.12 | 4 | 53 |
| 4 | 2 | 1.00 | 0% | 13.90 | 16.30 | $83.00 | 0.00 | 1.80 | 62% | -0.13 | 1 | 6 |
| 13 | 1 | 0.91 | 48% | 13.00 | 16.50 | $84.00 | 0.00 | 1.40 | 52% | -0.11 | 5 | 32 |
| 10 | 10 | 0.89 | 47% | 12.10 | 15.60 | $85.00 | 0.45 | 0.80 | 46% | -0.10 | 5 | 103 |
| 38 | 1 | 0.88 | 47% | 11.30 | 14.60 | $86.00 | 0.05 | 0.90 | 40% | -0.09 | 6 | 34 |
| 3 | 1 | 0.92 | 34% | 10.40 | 12.60 | $87.00 | 0.00 | 1.00 | 45% | -0.14 | 1 | 17 |
| 3 | 1 | 0.85 | 44% | 9.40 | 12.90 | $88.00 | 0.15 | 1.25 | 39% | -0.13 | 1 | 9 |
| 0 | 0 | 0.83 | 42% | 8.50 | 12.00 | $89.00 | 0.60 | 1.30 | 40% | -0.16 | 2 | 10 |
| 67 | 2 | 0.85 | 34% | 7.70 | 10.10 | $90.00 | 0.90 | 1.10 | 38% | -0.18 | 8 | 87 |
| 0 | 50 | 0.78 | 41% | 6.90 | 10.40 | $91.00 | 1.05 | 1.80 | 41% | -0.22 | 2 | 51 |
| 17 | 29 | 0.74 | 43% | 6.50 | 9.60 | $92.00 | 1.20 | 2.00 | 39% | -0.25 | 4 | 30 |
| 3 | 2 | 0.74 | 34% | 5.60 | 7.70 | $93.00 | 1.05 | 2.60 | 39% | -0.28 | 1 | 3 |
| 5 | 3 | 0.71 | 33% | 4.80 | 6.90 | $94.00 | 0.55 | 2.60 | 32% | -0.29 | 2 | 15 |
| 81 | 53 | 0.64 | 43% | 4.80 | 7.40 | $95.00 | 0.90 | 3.00 | 33% | -0.33 | 19 | 24 |
| 30 | 12 | 0.61 | 39% | 3.50 | 6.80 | $96.00 | 2.40 | 3.00 | 36% | -0.39 | 2 | 0 |
| 43 | 11 | 0.57 | 33% | 2.95 | 5.10 | $97.00 | 2.80 | 4.00 | 39% | -0.43 | 1 | 0 |
| 5 | 18 | 0.53 | 41% | 3.50 | 5.00 | $98.00 | 2.20 | 5.10 | 37% | -0.48 | 1 | 2 |
| 2 | 1 | 0.49 | 40% | 2.45 | 5.00 | $99.00 | 2.70 | 5.60 | 36% | -0.52 | 0 | 0 |
| 294 | 114 | 0.45 | 39% | 2.70 | 3.70 | $100.00 | 4.40 | 6.30 | 42% | -0.55 | 1 | 17 |
| 97 | 47 | 0.20 | 29% | 0.15 | 1.55 | $105.00 | 6.50 | 9.80 | 36% | -0.76 | 6 | 6 |
| 48 | 14 | 0.11 | 34% | 0.25 | 0.70 | $110.00 | 11.80 | 14.10 | 45% | -0.82 | 1 | 2 |
| 17 | 1 | 0.07 | 40% | 0.00 | 0.40 | $115.00 | 15.30 | 18.70 | - | - | 1 | 1 |
| 11 | 1 | 0.11 | 59% | 0.00 | 1.50 | $120.00 | 20.80 | 23.70 | 50% | -0.94 | 1 | 1 |
| 35 | 1 | 0.10 | 68% | 0.00 | 4.80 | $125.00 | 25.30 | 28.60 | - | - | 1 | 2 |
| 6 | 1 | 0.18 | 102% | 0.00 | 1.45 | $130.00 | 30.70 | 33.60 | 61% | -0.96 | 3 | 1 |
| 5 | 1 | 0.17 | 114% | 0.00 | 1.45 | $135.00 | 36.00 | 38.60 | 73% | -0.95 | 0 | 0 |
| 5 | 1 | 0.08 | 89% | 0.00 | 1.45 | $140.00 | 41.00 | 43.60 | 80% | -0.95 | 0 | 0 |
| 19 | 1 | 0.16 | 129% | 0.00 | 1.45 | $145.00 | 45.10 | 48.60 | - | - | 0 | 0 |
| 13 | 1 | 0.03 | 84% | 0.00 | 1.45 | $150.00 | 50.70 | 53.60 | 85% | -0.97 | 2 | 0 |