SPHR Options Strategy Builder
464 contracts
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
SPHR 145.14
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.
46 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 11 | 1 | 0.96 | 65% | 34.20 | 37.60 | $110.00 | 0.00 | 1.00 | 67% | -0.05 | 12 | 85 |
| 1 | 1 | 0.93 | 64% | 29.70 | 32.80 | $115.00 | 0.00 | 0.95 | 60% | -0.06 | 7 | 7 |
| 5 | 4 | 0.89 | 65% | 25.50 | 28.20 | $120.00 | 0.65 | 1.20 | 57% | -0.09 | 2 | 77 |
| 476 | 5 | 0.87 | 56% | 20.30 | 23.70 | $125.00 | 1.10 | 1.75 | 55% | -0.13 | 1 | 50 |
| 1 | 1 | 0.81 | 53% | 16.10 | 19.40 | $130.00 | 1.80 | 2.30 | 51% | -0.18 | 11 | 21 |
| 238 | 135 | 0.73 | 52% | 12.60 | 15.40 | $135.00 | 2.85 | 4.00 | 51% | -0.27 | 1 | 28 |
| 74 | 26 | 0.64 | 52% | 9.80 | 12.00 | $140.00 | 4.50 | 6.10 | 52% | -0.36 | 1 | 45 |
| 29 | 1 | 0.54 | 50% | 7.10 | 8.40 | $145.00 | 6.70 | 7.60 | 49% | -0.47 | 1 | 111 |
| 28 | 2 | 0.43 | 47% | 4.50 | 6.00 | $150.00 | 8.80 | 11.30 | 49% | -0.57 | 3 | 11 |
| 92 | 39 | 0.32 | 45% | 2.35 | 4.30 | $155.00 | 11.60 | 13.90 | 44% | -0.69 | 5 | 6 |
| 52 | 19 | 0.25 | 50% | 2.20 | 3.10 | $160.00 | 15.30 | 18.90 | 49% | -0.76 | 25 | 45 |
| 171 | 30 | 0.17 | 48% | 1.25 | 2.00 | $165.00 | 19.70 | 21.80 | 44% | -0.86 | 1 | 19 |
| 26 | 9 | 0.13 | 49% | 0.80 | 1.50 | $170.00 | 23.90 | 27.10 | 47% | -0.90 | 5 | 5 |
| 9 | 7 | 0.10 | 52% | 0.35 | 1.40 | $175.00 | 28.50 | 32.20 | 51% | -0.92 | 1 | 1 |
| 57 | 12 | 0.07 | 53% | 0.55 | 0.70 | $180.00 | 33.30 | 36.70 | 48% | -0.96 | 0 | 0 |
| 2 | 2 | 0.12 | 71% | 0.00 | 2.60 | $185.00 | 38.20 | 41.50 | - | - | 0 | 0 |
| 14 | 1 | 0.11 | 76% | 0.05 | 2.75 | $190.00 | 43.10 | 46.70 | 52% | -0.98 | 0 | 0 |
| 324 | 2 | 0.09 | 79% | 0.10 | 2.30 | $195.00 | 48.10 | 51.60 | - | - | 53 | 0 |
| 0 | 0 | 0.10 | 87% | 0.00 | 2.30 | $200.00 | 53.00 | 57.10 | 68% | -0.97 | 0 | 0 |
| 1 | 1 | 0.04 | 77% | 0.00 | 2.15 | $210.00 | 63.00 | 67.00 | 74% | -0.97 | 0 | 0 |
| 0 | 0 | 0.04 | 84% | 0.00 | 3.90 | $220.00 | 73.00 | 77.10 | 84% | -0.97 | 0 | 0 |
| 0 | 0 | 0.03 | 90% | 0.00 | 3.90 | $230.00 | 83.00 | 87.10 | 91% | -0.97 | 0 | 0 |
| 65 | 69 | 0.03 | 97% | 0.00 | 2.15 | $240.00 | 93.00 | 97.10 | 98% | -0.97 | 0 | 0 |