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
SPHY 23.04
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.
38 contracts
18 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.98 | 86% | 7.10 | 9.00 | $15.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 75% | 6.10 | 8.00 | $16.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 64% | 5.10 | 7.00 | $17.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 53% | 4.10 | 6.00 | $18.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 43% | 3.10 | 5.00 | $19.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 33% | 2.10 | 4.00 | $20.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 1.10 | 2.95 | $21.00 | 0.00 | 0.85 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.10 | 1.95 | $22.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 12 | 11 | 0.51 | 28% | 0.00 | 1.00 | $23.00 | 0.00 | 1.05 | 10% | -0.50 | 2 | 121 |
| 150 | 1 | 0.15 | 16% | 0.00 | 0.25 | $24.00 | 0.10 | 2.10 | 16% | -0.83 | 1 | 1 |
| 6 | 1 | - | - | 0.00 | 0.05 | $25.00 | 1.10 | 3.10 | 26% | -0.88 | 0 | 0 |
| 4 | 3 | - | - | 0.00 | 0.15 | $26.00 | 2.10 | 4.10 | 35% | -0.90 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.15 | $27.00 | 3.10 | 5.10 | 43% | -0.91 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.10 | $28.00 | 4.10 | 6.10 | 50% | -0.92 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 4.80 | $29.00 | 5.10 | 7.10 | 57% | -0.93 | 0 | 0 |
| 2 | 1 | - | - | 0.00 | 0.85 | $30.00 | 6.10 | 8.10 | 63% | -0.93 | 0 | 0 |
| 2 | 2 | - | - | 0.00 | 4.80 | $31.00 | 7.10 | 9.10 | 69% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.80 | $32.00 | 8.10 | 10.10 | 75% | -0.94 | 0 | 0 |
| 2 | 1 | - | - | 0.00 | 0.25 | $33.00 | 9.10 | 11.10 | 81% | -0.94 | 0 | 0 |