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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
SPRX 48.74
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.
38 contracts
27 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 0% | 10.30 | 13.30 | $37.00 | 0.00 | 1.70 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 51% | 9.30 | 12.50 | $38.00 | 0.00 | 1.75 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 46% | 8.40 | 11.40 | $39.00 | 0.00 | 1.75 | 83% | -0.12 | 0 | 0 |
| 0 | 0 | 0.95 | 50% | 7.50 | 10.50 | $40.00 | 0.10 | 0.60 | 60% | -0.09 | 1 | 4 |
| 0 | 0 | 0.89 | 58% | 6.70 | 9.80 | $41.00 | 0.00 | 2.00 | 100% | -0.21 | 4 | 4 |
| 0 | 0 | 0.89 | 50% | 5.80 | 8.60 | $42.00 | 0.00 | 1.10 | 62% | -0.16 | 1 | 0 |
| 0 | 0 | 0.83 | 55% | 4.90 | 8.20 | $43.00 | 0.00 | 2.25 | 78% | -0.23 | 0 | 0 |
| 0 | 0 | 0.80 | 54% | 4.10 | 7.30 | $44.00 | 0.00 | 2.45 | 75% | -0.26 | 1 | 0 |
| 0 | 0 | 0.74 | 53% | 3.30 | 6.70 | $45.00 | 0.00 | 2.65 | 77% | -0.30 | 0 | 0 |
| 0 | 0 | 0.69 | 54% | 2.70 | 6.00 | $46.00 | 0.95 | 3.00 | 65% | -0.33 | 2 | 1 |
| 32 | 1 | 0.66 | 43% | 2.10 | 4.30 | $47.00 | 0.80 | 3.40 | 58% | -0.37 | 0 | 0 |
| 2 | 2 | 0.59 | 42% | 1.45 | 3.80 | $48.00 | 1.30 | 3.90 | 59% | -0.43 | 0 | 0 |
| 0 | 0 | 0.51 | 44% | 0.95 | 3.40 | $49.00 | 1.85 | 4.30 | 59% | -0.48 | 0 | 0 |
| 30 | 1 | 0.46 | 50% | 1.40 | 2.75 | $50.00 | 2.50 | 4.80 | 58% | -0.53 | 0 | 0 |
| 0 | 0 | 0.38 | 45% | 0.15 | 2.65 | $51.00 | 3.10 | 5.50 | 60% | -0.58 | 0 | 0 |
| 0 | 0 | 0.38 | 62% | 0.00 | 2.40 | $52.00 | 2.90 | 6.20 | 51% | -0.66 | 0 | 0 |
| 0 | 7 | 0.28 | 49% | 0.50 | 1.60 | $53.00 | 3.60 | 6.80 | 49% | -0.72 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.00 | $54.00 | 4.30 | 7.60 | 48% | -0.77 | 0 | 0 |
| 1 | 1 | 0.28 | 69% | 0.00 | 10.00 | $55.00 | 5.30 | 8.40 | 50% | -0.80 | 0 | 0 |