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
SPHB 151.58
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.
62 contracts
53 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 39.80 | 43.60 | $110.00 | 0.00 | 1.75 | 72% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 34.80 | 38.00 | $115.00 | 0.00 | 0.75 | 65% | -0.04 | 0 | 0 |
| 0 | 0 | - | - | 29.80 | 33.20 | $120.00 | 0.00 | 0.95 | 55% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 25.00 | 28.30 | $125.00 | 0.00 | 1.75 | 60% | -0.09 | 1 | 1 |
| 0 | 0 | 0.96 | 35% | 20.20 | 24.00 | $130.00 | 0.00 | 1.85 | 41% | -0.06 | 1 | 2 |
| 0 | 0 | - | - | 15.20 | 17.90 | $135.00 | 0.00 | 2.25 | 39% | -0.11 | 2 | 5 |
| 0 | 0 | 1.00 | 0% | 14.50 | 17.10 | $136.00 | 0.00 | 2.35 | 38% | -0.12 | 2 | 4 |
| 0 | 0 | 0.92 | 29% | 13.50 | 17.10 | $137.00 | 0.05 | 2.50 | 40% | -0.15 | 1 | 1 |
| 0 | 0 | 0.93 | 25% | 12.50 | 15.90 | $138.00 | 0.05 | 2.60 | 38% | -0.16 | 2 | 2 |
| 0 | 0 | 0.89 | 28% | 11.60 | 15.40 | $139.00 | 0.05 | 2.10 | 34% | -0.15 | 1 | 1 |
| 0 | 0 | 0.88 | 28% | 10.80 | 14.30 | $140.00 | 0.15 | 2.90 | 36% | -0.18 | 0 | 0 |
| 0 | 0 | 0.85 | 28% | 10.00 | 13.60 | $141.00 | 0.30 | 3.50 | 38% | -0.21 | 2 | 2 |
| 1 | 1 | 0.82 | 29% | 9.20 | 12.90 | $142.00 | 0.10 | 3.70 | 36% | -0.22 | 1 | 1 |
| 1 | 1 | 0.79 | 31% | 8.90 | 12.00 | $143.00 | 0.70 | 3.50 | 35% | -0.24 | 1 | 2 |
| 0 | 0 | 0.82 | 23% | 7.50 | 10.20 | $144.00 | 0.90 | 3.20 | 32% | -0.25 | 1 | 2 |
| 0 | 0 | 0.74 | 29% | 7.20 | 10.50 | $145.00 | 1.25 | 3.40 | 32% | -0.28 | 2 | 0 |
| 2 | 1 | 0.74 | 25% | 6.10 | 8.90 | $146.00 | 1.75 | 3.70 | 33% | -0.31 | 1 | 1 |
| 1 | 1 | 0.68 | 29% | 6.10 | 8.60 | $147.00 | 1.90 | 4.70 | 35% | -0.34 | 0 | 0 |
| 1 | 1 | 0.67 | 25% | 4.70 | 7.50 | $148.00 | 2.25 | 4.90 | 34% | -0.37 | 0 | 0 |
| 0 | 0 | 0.63 | 24% | 4.10 | 6.70 | $149.00 | 3.10 | 4.90 | 34% | -0.40 | 1 | 0 |
| 2 | 9 | 0.59 | 27% | 4.60 | 5.90 | $150.00 | 2.60 | 5.50 | 31% | -0.42 | 1 | 7 |
| 0 | 0 | 0.55 | 27% | 3.30 | 6.20 | $151.00 | 3.00 | 6.00 | 31% | -0.46 | 0 | 0 |
| 1 | 1 | 0.51 | 28% | 3.10 | 5.60 | $152.00 | 3.50 | 6.40 | 31% | -0.49 | 1 | 1 |
| 1 | 1 | 0.47 | 24% | 1.85 | 4.90 | $153.00 | 4.00 | 6.90 | 30% | -0.52 | 0 | 0 |
| 2 | 1 | 0.43 | 24% | 1.35 | 4.60 | $154.00 | 4.00 | 7.60 | 29% | -0.56 | 0 | 0 |
| 1 | 1 | 0.39 | 24% | 1.00 | 4.00 | $155.00 | 5.70 | 8.20 | 33% | -0.58 | 0 | 0 |
| 2 | 1 | 0.35 | 24% | 0.65 | 3.80 | $156.00 | 5.40 | 8.30 | 28% | -0.63 | 0 | 0 |
| 0 | 0 | 0.33 | 26% | 0.90 | 3.50 | $157.00 | 6.00 | 9.50 | 29% | -0.66 | 0 | 0 |
| 0 | 0 | 0.22 | 24% | 0.90 | 1.45 | $160.00 | 8.30 | 11.50 | 29% | -0.75 | 0 | 0 |
| 0 | 0 | 0.17 | 31% | 0.00 | 2.00 | $165.00 | 12.10 | 14.90 | 21% | -0.95 | 0 | 0 |
| 0 | 0 | 0.08 | 30% | 0.00 | 0.95 | $170.00 | 16.90 | 20.40 | 31% | -0.93 | 0 | 0 |