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
SPCM 17.72
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
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.98 | 243% | 11.40 | 12.30 | $6.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 227% | 10.50 | 11.30 | $7.00 | 0.00 | 2.00 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 198% | 9.50 | 10.30 | $8.00 | 0.00 | 2.00 | 253% | -0.06 | 0 | 0 |
| 0 | 0 | 0.96 | 172% | 8.50 | 9.30 | $9.00 | 0.00 | 0.95 | 222% | -0.07 | 1 | 1 |
| 0 | 0 | 0.95 | 149% | 7.50 | 8.30 | $10.00 | 0.00 | 2.00 | 195% | -0.08 | 3 | 3 |
| 0 | 0 | 0.95 | 127% | 6.60 | 7.20 | $11.00 | 0.00 | 1.75 | 169% | -0.09 | 1 | 0 |
| 0 | 0 | 0.92 | 122% | 5.60 | 6.40 | $12.00 | 0.00 | 3.50 | 130% | -0.09 | 0 | 0 |
| 0 | 0 | 0.88 | 119% | 4.80 | 5.50 | $13.00 | 0.00 | 3.50 | 110% | -0.11 | 0 | 0 |
| 10 | 1 | 0.84 | 107% | 3.90 | 4.60 | $14.00 | 0.25 | 0.45 | 94% | -0.14 | 6 | 15 |
| 1 | 1 | 0.77 | 108% | 3.20 | 3.90 | $15.00 | 0.30 | 0.70 | 88% | -0.20 | 2 | 10 |
| 3 | 1 | 0.70 | 105% | 2.50 | 3.20 | $16.00 | 0.70 | 1.05 | 91% | -0.29 | 12 | 22 |
| 12 | 5 | 0.62 | 104% | 2.05 | 2.55 | $17.00 | 1.10 | 1.70 | 96% | -0.38 | 1 | 24 |
| 35 | 12 | 0.54 | 104% | 1.60 | 2.05 | $18.00 | 1.60 | 2.20 | 95% | -0.47 | 2 | 3 |
| 20 | 2 | 0.45 | 102% | 1.20 | 1.60 | $19.00 | 2.25 | 2.70 | 93% | -0.56 | 0 | 0 |
| 31 | 5 | 0.37 | 100% | 0.95 | 1.15 | $20.00 | 2.95 | 3.40 | 93% | -0.64 | 0 | 0 |
| 2 | 1 | 0.32 | 105% | 0.70 | 1.10 | $21.00 | 3.60 | 4.20 | 92% | -0.72 | 0 | 0 |
| 3 | 11 | 0.25 | 99% | 0.45 | 0.75 | $22.00 | 4.40 | 5.00 | 90% | -0.79 | 10 | 10 |
| 0 | 0 | 0.22 | 108% | 0.35 | 0.80 | $23.00 | 5.20 | 6.00 | 93% | -0.83 | 0 | 0 |
| 10 | 10 | 0.17 | 106% | 0.15 | 0.65 | $24.00 | 6.10 | 6.80 | 87% | -0.89 | 0 | 0 |
| 20 | 2 | 0.13 | 105% | 0.25 | 0.35 | $25.00 | 7.10 | 7.70 | 91% | -0.92 | 0 | 0 |
| 5 | 2 | 0.11 | 105% | 0.15 | 0.30 | $26.00 | 8.00 | 8.70 | 89% | -0.94 | 0 | 0 |
| 2 | 1 | 0.08 | 107% | 0.05 | 0.30 | $27.00 | 8.90 | 9.60 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 113% | 0.00 | 0.50 | $28.00 | 9.90 | 10.50 | - | - | 0 | 0 |
| 0 | 0 | 0.11 | 135% | 0.00 | 3.50 | $29.00 | 10.80 | 11.80 | 95% | -0.98 | 0 | 0 |
| 0 | 0 | 0.11 | 142% | 0.00 | 3.50 | $30.00 | 11.90 | 12.50 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 149% | 0.00 | 2.00 | $31.00 | 12.90 | 13.70 | 106% | -0.98 | 0 | 0 |
| 0 | 0 | 0.10 | 152% | 0.00 | 2.00 | $32.00 | 13.90 | 14.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.50 | $33.00 | 14.80 | 15.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.00 | $34.00 | 15.70 | 16.60 | - | - | 0 | 0 |
| 4 | 4 | 0.08 | 159% | 0.00 | 2.70 | $35.00 | 16.60 | 17.40 | - | - | 0 | 0 |