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
SPMO 152.25
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.
142 contracts
99 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 106% | 76.10 | 78.70 | $75.00 | 0.00 | 15.00 | - | - | 2 | 2 |
| 0 | 0 | 1.00 | 93% | 71.10 | 73.70 | $80.00 | 0.00 | 0.25 | 129% | -0.02 | 2 | 2 |
| 0 | 0 | 1.00 | 0% | 66.10 | 68.50 | $85.00 | 0.00 | 15.00 | 106% | -0.01 | 3 | 39 |
| 2 | 2 | 1.00 | 0% | 61.10 | 63.50 | $90.00 | 0.00 | 15.00 | 102% | -0.02 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 56.10 | 58.50 | $95.00 | 0.00 | 0.25 | 100% | -0.02 | 10 | 10 |
| 20 | 2 | 1.00 | 0% | 51.10 | 53.50 | $100.00 | 0.00 | 0.70 | 89% | -0.03 | 1 | 45 |
| 25 | 1 | 1.00 | 0% | 46.20 | 48.60 | $105.00 | 0.00 | 0.80 | 70% | -0.02 | 2 | 4 |
| 11 | 22 | 0.99 | 59% | 45.20 | 47.80 | $106.00 | 0.00 | 0.80 | 79% | -0.03 | 0 | 0 |
| 12 | 2 | 0.97 | 74% | 44.20 | 47.30 | $107.00 | 0.00 | 0.80 | 84% | -0.04 | 1 | 1 |
| 92 | 2 | 1.00 | 0% | 43.20 | 45.60 | $108.00 | 0.00 | 0.05 | 61% | -0.01 | 1 | 206 |
| 1 | 2 | 0.99 | 54% | 42.20 | 44.80 | $109.00 | 0.00 | 0.80 | 74% | -0.03 | 2 | 2 |
| 44 | 2 | 0.99 | 58% | 41.20 | 43.90 | $110.00 | 0.00 | 0.40 | 72% | -0.03 | 1 | 3 |
| 21 | 14 | 0.99 | 51% | 40.20 | 42.80 | $111.00 | 0.00 | 0.75 | 71% | -0.03 | 3 | 1 |
| 25 | 2 | 1.00 | 0% | 39.20 | 41.60 | $112.00 | 0.00 | 0.80 | 68% | -0.03 | 2 | 1 |
| 75 | 1 | 0.99 | 48% | 38.20 | 40.80 | $113.00 | 0.00 | 0.75 | 65% | -0.03 | 1 | 2 |
| 11 | 1 | 1.00 | 0% | 37.20 | 39.60 | $114.00 | 0.00 | 0.80 | 66% | -0.04 | 1 | 0 |
| 50 | 1 | 1.00 | 0% | 36.20 | 38.60 | $115.00 | 0.00 | 0.80 | 62% | -0.03 | 1 | 3 |
| 82 | 220 | 1.00 | 0% | 35.20 | 37.60 | $116.00 | 0.00 | 0.75 | 62% | -0.04 | 1 | 2 |
| 31 | 4 | 1.00 | 0% | 34.20 | 36.60 | $117.00 | 0.00 | 0.75 | 61% | -0.04 | 0 | 0 |
| 32 | 2 | 1.00 | 0% | 33.20 | 35.60 | $118.00 | 0.00 | 0.80 | 52% | -0.02 | 4 | 9 |
| 37 | 1 | 1.00 | 0% | 32.20 | 34.60 | $119.00 | 0.00 | 0.80 | 63% | -0.05 | 1 | 5 |
| 9 | 2 | 1.00 | 0% | 31.20 | 33.70 | $120.00 | 0.00 | 0.30 | 54% | -0.04 | 8 | 72 |
| 2 | 1 | 1.00 | 0% | 30.20 | 32.60 | $121.00 | 0.00 | 0.80 | 48% | -0.03 | 1 | 1 |
| 20 | 1 | 1.00 | 0% | 29.20 | 31.60 | $122.00 | 0.00 | 0.75 | 49% | -0.04 | 1 | 1 |
| 28 | 25 | 1.00 | 0% | 28.20 | 30.60 | $123.00 | 0.00 | 0.80 | 51% | -0.05 | 1 | 2 |
| 4 | 1 | 0.99 | 36% | 27.30 | 29.80 | $124.00 | 0.00 | 0.75 | 50% | -0.05 | 35 | 35 |
| 9 | 1 | 0.99 | 35% | 26.30 | 28.80 | $125.00 | 0.00 | 0.35 | 37% | -0.02 | 21 | 128 |
| 11 | 1 | 1.00 | 26% | 25.20 | 27.80 | $126.00 | 0.00 | 0.80 | 47% | -0.05 | 2 | 4 |
| 26 | 25 | 1.00 | 0% | 24.20 | 26.30 | $127.00 | 0.00 | 0.80 | 45% | -0.05 | 2 | 4 |
| 1 | 1 | 1.00 | 0% | 23.20 | 25.50 | $128.00 | 0.00 | 0.20 | 46% | -0.06 | 9 | 14 |
| 2 | 1 | 1.00 | 0% | 22.40 | 24.20 | $129.00 | 0.00 | 0.25 | 47% | -0.08 | 1 | 4 |
| 17 | 17 | - | - | 21.30 | 23.10 | $130.00 | 0.05 | 0.20 | 32% | -0.02 | 5 | 134 |
| 1 | 1 | 1.00 | 0% | 20.30 | 22.60 | $131.00 | 0.00 | 0.85 | 37% | -0.05 | 1 | 2 |
| 16 | 1 | 1.00 | 0% | 19.30 | 21.40 | $132.00 | 0.00 | 0.75 | 35% | -0.05 | 1 | 3 |
| 3 | 1 | 1.00 | 0% | 18.50 | 20.50 | $133.00 | 0.00 | 0.85 | 35% | -0.06 | 1 | 19 |
| 1 | 2 | 1.00 | 0% | 17.50 | 19.40 | $134.00 | 0.00 | 0.90 | 35% | -0.07 | 3 | 31 |
| 81 | 4 | - | - | 16.40 | 18.00 | $135.00 | 0.25 | 0.30 | 30% | -0.05 | 40 | 370 |
| 86 | 2 | 0.97 | 24% | 15.50 | 17.80 | $136.00 | 0.00 | 0.95 | 35% | -0.10 | 24 | 69 |
| 3 | 14 | 0.98 | 21% | 14.50 | 16.70 | $137.00 | 0.25 | 0.60 | 30% | -0.08 | 15 | 33 |
| 11 | 3 | 1.00 | 0% | 13.70 | 15.30 | $138.00 | 0.35 | 0.50 | 28% | -0.08 | 21 | 190 |
| 10 | 2 | 0.93 | 25% | 12.70 | 15.00 | $139.00 | 0.35 | 0.80 | 29% | -0.10 | 2 | 114 |
| 13 | 2 | 0.93 | 22% | 12.10 | 13.50 | $140.00 | 0.50 | 0.60 | 27% | -0.10 | 86 | 1,099 |
| 52 | 1 | 0.86 | 28% | 10.90 | 13.80 | $141.00 | 0.60 | 0.75 | 27% | -0.12 | 1 | 19 |
| 54 | 3 | 0.85 | 28% | 11.00 | 11.90 | $142.00 | 0.65 | 0.90 | 26% | -0.14 | 6 | 70 |
| 44 | 1 | 0.85 | 24% | 9.30 | 11.30 | $143.00 | 0.85 | 0.90 | 25% | -0.16 | 21 | 46 |
| 46 | 12 | 0.85 | 21% | 8.30 | 10.10 | $144.00 | 0.95 | 1.20 | 26% | -0.19 | 28 | 45 |
| 441 | 3 | 0.80 | 25% | 8.30 | 9.10 | $145.00 | 1.15 | 1.25 | 25% | -0.21 | 58 | 241 |
| 25 | 4 | 0.78 | 23% | 6.90 | 8.50 | $146.00 | 1.30 | 1.50 | 24% | -0.24 | 30 | 103 |
| 0 | 0 | 0.75 | 22% | 6.10 | 7.70 | $147.00 | 1.30 | 1.75 | 23% | -0.26 | 14 | 0 |
| 0 | 0 | 0.72 | 21% | 5.40 | 6.80 | $148.00 | 1.75 | 2.00 | 24% | -0.30 | 8 | 0 |
| 0 | 0 | 0.67 | 22% | 4.80 | 6.10 | $149.00 | 2.05 | 2.35 | 24% | -0.34 | 9 | 0 |
| 586 | 49 | 0.62 | 24% | 5.00 | 5.40 | $150.00 | 2.40 | 2.65 | 23% | -0.38 | 74 | 117 |
| 0 | 3 | 0.58 | 22% | 3.60 | 5.00 | $151.00 | 2.80 | 3.20 | 23% | -0.42 | 21 | 0 |
| 0 | 0 | 0.54 | 21% | 3.10 | 4.20 | $152.00 | 3.20 | 3.50 | 23% | -0.47 | 12 | 0 |
| 0 | 9 | 0.49 | 23% | 3.10 | 3.80 | $153.00 | 3.40 | 4.70 | 24% | -0.51 | 0 | 0 |
| 0 | 2 | 0.44 | 21% | 2.30 | 3.30 | $154.00 | 3.80 | 5.30 | 23% | -0.55 | 0 | 0 |
| 2,488 | 149 | 0.41 | 23% | 2.40 | 2.70 | $155.00 | 4.70 | 5.20 | 22% | -0.60 | 1 | 10 |
| 0 | 64 | 0.36 | 23% | 2.10 | 2.30 | $156.00 | 5.20 | 6.60 | 24% | -0.63 | 0 | 0 |
| 0 | 40 | 0.33 | 23% | 1.80 | 2.00 | $157.00 | 5.80 | 7.30 | 24% | -0.67 | 0 | 0 |
| 0 | 20 | 0.28 | 22% | 1.30 | 1.80 | $158.00 | 6.50 | 8.00 | 24% | -0.71 | 0 | 0 |
| 0 | 53 | 0.25 | 23% | 1.25 | 1.45 | $159.00 | 7.30 | 8.80 | 25% | -0.74 | 0 | 0 |
| 1,640 | 669 | 0.22 | 23% | 1.00 | 1.25 | $160.00 | 7.90 | 9.40 | 23% | -0.79 | 4 | 3 |
| 301 | 370 | 0.10 | 23% | 0.35 | 0.55 | $165.00 | 12.10 | 14.20 | 25% | -0.89 | 0 | 0 |
| 536 | 60 | 0.05 | 25% | 0.10 | 0.30 | $170.00 | 17.00 | 19.20 | 31% | -0.91 | 15 | 52 |
| 18 | 1 | 0.07 | 35% | 0.00 | 0.80 | $175.00 | 21.60 | 24.20 | 33% | -0.95 | 0 | 0 |
| 323 | 14 | 0.02 | 31% | 0.00 | 0.05 | $180.00 | 26.80 | 29.20 | 41% | -0.94 | 1 | 0 |
| 2 | 4 | 0.07 | 47% | 0.00 | 0.80 | $185.00 | 31.80 | 34.20 | 46% | -0.95 | 0 | 0 |
| 8 | 1 | 0.05 | 50% | 0.00 | 0.80 | $190.00 | 36.60 | 39.20 | 48% | -0.97 | 0 | 0 |
| 2 | 1 | 0.05 | 54% | 0.00 | 0.75 | $195.00 | 41.80 | 44.20 | 55% | -0.96 | 1 | 0 |
| 4 | 3 | 0.04 | 56% | 0.00 | 0.80 | $200.00 | 46.60 | 49.20 | 57% | -0.97 | 1 | 0 |
| 0 | 0 | 0.02 | 54% | 0.00 | 0.80 | $205.00 | 51.60 | 54.20 | 62% | -0.97 | 0 | 0 |