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
SPIR 11.99
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.
70 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 2 | 0.99 | 715% | 10.20 | 12.20 | $1.00 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 2 | 0.98 | 493% | 9.20 | 11.20 | $2.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 380% | 8.20 | 10.20 | $3.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.96 | 304% | 7.20 | 9.20 | $4.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 209% | 6.20 | 8.00 | $5.00 | 0.00 | 0.40 | - | - | 0 | 0 |
| 0 | 2 | 0.94 | 201% | 5.20 | 7.20 | $6.00 | 0.00 | 0.10 | 246% | -0.08 | 1 | 3 |
| 12 | 12 | - | - | 4.20 | 5.50 | $7.00 | 0.00 | 0.10 | 221% | -0.11 | 29 | 16 |
| 0 | 0 | 0.91 | 130% | 3.30 | 5.10 | $8.00 | 0.00 | 0.30 | 121% | -0.08 | 2 | 17 |
| 0 | 0 | 1.00 | 0% | 2.50 | 3.50 | $9.00 | 0.05 | 0.15 | 83% | -0.08 | 406 | 436 |
| 43 | 1 | 0.91 | 56% | 1.75 | 2.45 | $10.00 | 0.05 | 0.35 | 74% | -0.15 | 2 | 66 |
| 3 | 2 | 0.72 | 70% | 1.15 | 1.75 | $11.00 | 0.25 | 0.65 | 72% | -0.29 | 5 | 499 |
| 137 | 3 | 0.54 | 74% | 0.70 | 1.15 | $12.00 | 0.70 | 1.10 | 73% | -0.46 | 1 | 62 |
| 66 | 4 | 0.39 | 78% | 0.45 | 0.75 | $13.00 | 1.15 | 1.95 | 75% | -0.62 | 1 | 42 |
| 123 | 47 | 0.25 | 76% | 0.25 | 0.40 | $14.00 | 2.05 | 2.55 | 75% | -0.76 | 1 | 18 |
| 221 | 31 | 0.18 | 82% | 0.15 | 0.30 | $15.00 | 2.85 | 3.70 | 90% | -0.80 | 1 | 51 |
| 243 | 22 | 0.17 | 101% | 0.05 | 0.45 | $16.00 | 3.70 | 4.70 | 96% | -0.85 | 2 | 54 |
| 124 | 1 | 0.08 | 90% | 0.05 | 0.15 | $17.00 | 4.70 | 5.70 | 109% | -0.86 | 2 | 8 |
| 326 | 15 | 0.06 | 93% | 0.00 | 0.10 | $18.00 | 5.60 | 6.70 | 113% | -0.89 | 51 | 51 |
| 128 | 3 | 0.12 | 132% | 0.00 | 0.25 | $19.00 | 6.50 | 7.80 | 124% | -0.90 | 119 | 120 |
| 288 | 36 | 0.09 | 130% | 0.00 | 0.20 | $20.00 | 7.50 | 8.80 | 135% | -0.91 | 1 | 1 |
| 123 | 1 | 0.10 | 148% | 0.00 | 0.45 | $21.00 | 8.50 | 9.80 | 144% | -0.91 | 0 | 0 |
| 160 | 1 | 0.23 | 226% | 0.00 | 0.40 | $22.00 | 9.50 | 10.80 | 152% | -0.91 | 1 | 0 |
| 154 | 2 | 0.10 | 165% | 0.00 | 3.90 | $23.00 | 10.50 | 11.80 | 159% | -0.92 | 1 | 2 |
| 25 | 14 | 0.08 | 166% | 0.00 | 3.90 | $24.00 | 11.50 | 12.80 | 167% | -0.92 | 30 | 2 |
| 18 | 1 | 0.11 | 190% | 0.00 | 0.95 | $25.00 | 12.50 | 13.80 | 174% | -0.92 | 0 | 0 |
| 64 | 1 | 0.08 | 180% | 0.00 | 3.90 | $26.00 | 13.50 | 14.80 | 181% | -0.92 | 0 | 0 |
| 93 | 2 | 0.08 | 186% | 0.00 | 3.90 | $27.00 | 14.50 | 15.80 | 187% | -0.92 | 0 | 0 |
| 20 | 5 | 0.11 | 213% | 0.00 | 0.95 | $28.00 | 15.50 | 16.80 | 193% | -0.93 | 1 | 1 |
| 3 | 1 | 0.12 | 229% | 0.00 | 0.75 | $29.00 | 16.50 | 17.80 | 200% | -0.93 | 0 | 0 |
| 5 | 3 | 0.11 | 234% | 0.00 | 0.75 | $30.00 | 17.50 | 18.80 | 205% | -0.93 | 0 | 0 |
| 5 | 1 | 0.11 | 239% | 0.00 | 0.75 | $31.00 | 18.50 | 19.80 | 211% | -0.93 | 0 | 0 |
| 14 | 4 | 0.11 | 244% | 0.00 | 0.75 | $32.00 | 19.50 | 20.80 | 217% | -0.93 | 1 | 0 |
| 2 | 1 | 0.08 | 230% | 0.00 | 0.75 | $33.00 | 20.50 | 21.80 | 222% | -0.93 | 0 | 0 |
| 35 | 1 | 0.15 | 284% | 0.00 | 0.75 | $34.00 | 21.50 | 22.80 | 227% | -0.93 | 0 | 0 |
| 37 | 1 | 0.15 | 290% | 0.00 | 0.75 | $35.00 | 22.50 | 23.80 | 232% | -0.93 | 0 | 0 |