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.
SPUU 228.98
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.
118 contracts
72 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 143% | 132.60 | 135.80 | $95.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 2 | 1 | 0.99 | 134% | 127.60 | 130.80 | $100.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 139% | 122.80 | 125.90 | $105.00 | 0.00 | 4.80 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 133% | 117.80 | 121.00 | $110.00 | 0.00 | 4.80 | 180% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 104% | 112.60 | 115.70 | $115.00 | 0.00 | 4.80 | 184% | -0.05 | 0 | 0 |
| 0 | 0 | 0.99 | 107% | 107.50 | 111.00 | $120.00 | 0.00 | 4.80 | 159% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 94% | 102.60 | 105.80 | $125.00 | 0.00 | 0.70 | 152% | -0.04 | 0 | 0 |
| 0 | 0 | 1.00 | 87% | 97.40 | 101.00 | $130.00 | 0.00 | 0.70 | 141% | -0.04 | 0 | 0 |
| 0 | 0 | 0.99 | 85% | 92.80 | 95.70 | $135.00 | 0.00 | 0.70 | 133% | -0.04 | 1 | 1 |
| 0 | 0 | 0.98 | 93% | 87.90 | 91.10 | $140.00 | 0.00 | 0.75 | 126% | -0.05 | 2 | 2 |
| 0 | 0 | 0.98 | 89% | 82.90 | 86.20 | $145.00 | 0.00 | 0.75 | 117% | -0.05 | 2 | 2 |
| 0 | 0 | 0.99 | 71% | 77.70 | 80.90 | $150.00 | 0.00 | 0.80 | 111% | -0.05 | 0 | 0 |
| 0 | 0 | 0.99 | 60% | 72.50 | 76.00 | $155.00 | 0.00 | 0.80 | 114% | -0.07 | 0 | 0 |
| 0 | 0 | 0.99 | 65% | 68.00 | 70.80 | $160.00 | 0.00 | 0.80 | 85% | -0.04 | 2 | 2 |
| 0 | 0 | 0.99 | 59% | 62.80 | 66.00 | $165.00 | 0.00 | 0.85 | 72% | -0.03 | 0 | 0 |
| 0 | 0 | 0.97 | 65% | 58.10 | 61.40 | $170.00 | 0.00 | 0.90 | 67% | -0.04 | 0 | 0 |
| 1 | 1 | 0.98 | 51% | 53.20 | 55.70 | $175.00 | 0.00 | 0.95 | 65% | -0.05 | 0 | 0 |
| 0 | 0 | 0.98 | 49% | 51.20 | 53.70 | $177.00 | 0.00 | 0.95 | 65% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 55% | 50.20 | 53.20 | $178.00 | 0.00 | 0.95 | 66% | -0.06 | 0 | 0 |
| 0 | 0 | 0.98 | 47% | 49.20 | 51.70 | $179.00 | 0.00 | 1.00 | 64% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 49% | 48.20 | 50.90 | $180.00 | 0.00 | 1.00 | 64% | -0.06 | 0 | 0 |
| 0 | 0 | 0.97 | 48% | 47.20 | 49.90 | $181.00 | 0.00 | 1.00 | 56% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 47% | 46.20 | 48.90 | $182.00 | 0.00 | 1.05 | 55% | -0.04 | 0 | 0 |
| 0 | 0 | 0.97 | 46% | 45.30 | 47.80 | $183.00 | 0.00 | 1.05 | 53% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 45% | 44.30 | 46.80 | $184.00 | 0.00 | 1.05 | 52% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 45% | 43.30 | 45.80 | $185.00 | 0.00 | 1.10 | 51% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 43% | 42.30 | 44.80 | $186.00 | 0.00 | 1.10 | 51% | -0.05 | 0 | 0 |
| 0 | 0 | 0.96 | 45% | 41.30 | 44.10 | $187.00 | 0.00 | 1.05 | 50% | -0.05 | 0 | 0 |
| 0 | 0 | 0.97 | 43% | 40.30 | 43.00 | $188.00 | 0.00 | 1.15 | 51% | -0.06 | 0 | 0 |
| 0 | 1 | 0.97 | 40% | 39.20 | 41.90 | $189.00 | 0.00 | 1.10 | 50% | -0.06 | 0 | 0 |
| 1 | 1 | 0.96 | 42% | 38.40 | 41.00 | $190.00 | 0.00 | 1.10 | 49% | -0.06 | 0 | 0 |
| 0 | 0 | 0.95 | 46% | 37.40 | 40.50 | $191.00 | 0.00 | 1.25 | 48% | -0.06 | 0 | 0 |
| 0 | 0 | 0.96 | 39% | 36.40 | 38.90 | $192.00 | 0.00 | 1.25 | 48% | -0.07 | 0 | 0 |
| 0 | 0 | 0.96 | 39% | 35.30 | 38.10 | $193.00 | 0.00 | 1.20 | 47% | -0.07 | 0 | 0 |
| 0 | 2 | 0.95 | 40% | 34.50 | 37.10 | $194.00 | 0.05 | 1.20 | 42% | -0.06 | 0 | 0 |
| 1 | 1 | 0.95 | 39% | 33.50 | 36.10 | $195.00 | 0.05 | 1.25 | 41% | -0.06 | 0 | 0 |
| 2 | 2 | 0.93 | 37% | 28.70 | 31.40 | $200.00 | 0.30 | 1.35 | 38% | -0.08 | 0 | 0 |
| 0 | 0 | 0.91 | 33% | 23.90 | 26.50 | $205.00 | 0.60 | 1.55 | 35% | -0.10 | 0 | 0 |
| 0 | 0 | 0.87 | 31% | 19.20 | 21.90 | $210.00 | 0.90 | 2.00 | 32% | -0.14 | 1 | 1 |
| 0 | 0 | 0.82 | 28% | 14.80 | 17.30 | $215.00 | 1.50 | 2.65 | 30% | -0.20 | 0 | 0 |
| 1 | 2 | 0.74 | 27% | 10.60 | 13.50 | $220.00 | 1.50 | 3.70 | 26% | -0.26 | 1 | 0 |
| 0 | 0 | 0.63 | 23% | 6.90 | 9.20 | $225.00 | 3.50 | 5.00 | 26% | -0.38 | 1 | 1 |
| 1 | 2 | 0.49 | 22% | 4.00 | 5.90 | $230.00 | 5.40 | 7.00 | 24% | -0.51 | 0 | 0 |
| 1 | 1 | 0.35 | 23% | 2.75 | 3.50 | $235.00 | 7.50 | 9.90 | 22% | -0.66 | 0 | 0 |
| 0 | 2 | 0.20 | 20% | 0.55 | 2.15 | $240.00 | 10.80 | 13.50 | 21% | -0.80 | 0 | 0 |
| 1 | 2 | 0.12 | 21% | 0.10 | 1.35 | $245.00 | 14.90 | 17.90 | 20% | -0.90 | 0 | 0 |
| 0 | 1 | 0.08 | 23% | 0.15 | 0.80 | $250.00 | 19.70 | 22.60 | 21% | -0.95 | 0 | 0 |
| 0 | 4 | 0.09 | 29% | 0.00 | 0.75 | $255.00 | 24.00 | 27.70 | - | - | 0 | 0 |
| 5 | 1 | 0.10 | 36% | 0.00 | 0.70 | $260.00 | 29.70 | 32.60 | 29% | -0.96 | 0 | 0 |
| 0 | 10 | 0.08 | 38% | 0.00 | 0.65 | $265.00 | 34.10 | 37.40 | - | - | 0 | 0 |
| 0 | 0 | 0.13 | 52% | 0.00 | 0.65 | $270.00 | 39.30 | 42.40 | - | - | 0 | 0 |
| 0 | 0 | 0.14 | 61% | 0.00 | 0.65 | $275.00 | 44.20 | 47.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $280.00 | 49.60 | 52.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $285.00 | 54.50 | 57.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $290.00 | 59.60 | 62.60 | 46% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $295.00 | 64.60 | 67.60 | 49% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $300.00 | 69.30 | 72.60 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $305.00 | 74.20 | 77.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.65 | $310.00 | 79.60 | 82.60 | 57% | -0.98 | 0 | 0 |