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.
SPXS 23.93
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.
62 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.86 | 225% | 4.85 | 5.95 | $19.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 0 | 0.85 | 207% | 3.90 | 5.90 | $19.50 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 1 | 0.84 | 190% | 3.40 | 5.40 | $20.00 | 0.00 | 0.25 | 108% | -0.05 | 1 | 2 |
| 0 | 0 | 0.91 | 116% | 2.35 | 4.80 | $20.50 | 0.00 | 0.25 | 149% | -0.15 | 0 | 0 |
| 0 | 1 | 0.79 | 173% | 2.62 | 4.40 | $21.00 | 0.00 | 0.25 | 129% | -0.15 | 400 | 200 |
| 0 | 18 | 0.80 | 133% | 1.80 | 3.90 | $21.50 | 0.00 | 0.25 | 65% | -0.05 | 10 | 12 |
| 0 | 1 | - | - | 1.72 | 1.96 | $22.00 | 0.00 | 0.10 | 61% | -0.09 | 1 | 7 |
| 6 | 5 | 0.76 | 88% | 1.05 | 2.50 | $22.50 | 0.00 | 0.48 | 60% | -0.16 | 1 | 22 |
| 1 | 5 | - | - | 0.71 | 0.94 | $23.00 | 0.01 | 0.32 | 50% | -0.22 | 1 | 56 |
| 2,452 | 38 | - | - | 0.38 | 0.48 | $23.50 | 0.11 | 0.26 | 36% | -0.31 | 50 | 51 |
| 1,078 | 939 | 0.47 | 25% | 0.22 | 0.24 | $24.00 | 0.40 | 0.57 | 44% | -0.51 | 67 | 275 |
| 325 | 324 | 0.25 | 31% | 0.11 | 0.12 | $24.50 | 0.75 | 0.99 | 53% | -0.65 | 25 | 414 |
| 952 | 684 | 0.14 | 37% | 0.06 | 0.07 | $25.00 | 1.25 | 1.42 | 64% | -0.73 | 45 | 301 |
| 1,047 | 250 | 0.08 | 42% | 0.03 | 0.05 | $25.50 | 1.45 | 1.92 | 58% | -0.84 | 7 | 449 |
| 936 | 214 | 0.06 | 48% | 0.02 | 0.04 | $26.00 | 1.39 | 2.40 | - | - | 7 | 497 |
| 94 | 87 | 0.04 | 53% | 0.01 | 0.03 | $26.50 | 1.68 | 2.94 | - | - | 2 | 102 |
| 528 | 10 | 0.03 | 62% | 0.01 | 0.03 | $27.00 | 2.45 | 3.40 | - | - | 41 | 194 |
| 11 | 4 | 0.07 | 84% | 0.00 | 0.26 | $27.50 | 2.36 | 4.40 | - | - | 5 | 220 |
| 75 | 3 | 0.05 | 89% | 0.00 | 0.07 | $28.00 | 3.40 | 4.40 | - | - | 2 | 15 |
| 49 | 5 | 0.04 | 93% | 0.00 | 0.26 | $28.50 | 3.35 | 5.90 | 101% | -0.94 | 9 | 13 |
| 1,287 | 11 | 0.02 | 89% | 0.00 | 0.06 | $29.00 | 3.85 | 5.60 | - | - | 2 | 294 |
| 14 | 10 | 0.03 | 103% | 0.00 | 0.46 | $29.50 | 4.40 | 6.25 | - | - | 1 | 887 |
| 218 | 3 | 0.02 | 102% | 0.00 | 0.26 | $30.00 | 5.05 | 6.35 | - | - | 1 | 20 |
| 66 | 50 | 0.04 | 125% | 0.00 | 0.25 | $30.50 | 5.50 | 7.25 | - | - | 1 | 0 |
| 16 | 1 | 0.06 | 147% | 0.00 | 2.52 | $31.00 | 5.85 | 7.60 | - | - | 1 | 2 |
| 261 | 5 | 0.07 | 174% | 0.00 | 0.33 | $32.00 | 6.85 | 8.60 | - | - | 1,203 | 604 |
| 172 | 2 | 0.04 | 162% | 0.00 | 0.20 | $33.00 | 8.00 | 9.55 | - | - | 1 | 182 |
| 113 | 21 | 0.04 | 176% | 0.00 | 0.25 | $34.00 | 8.90 | 10.40 | - | - | 2 | 2 |
| 24 | 8 | 0.06 | 215% | 0.00 | 0.25 | $35.00 | 9.90 | 11.35 | - | - | 2 | 2 |
| 350 | 7 | 0.02 | 182% | 0.00 | 0.25 | $36.00 | 10.85 | 12.90 | - | - | 2 | 408 |
| 1 | 1 | 0.04 | 220% | 0.00 | 0.25 | $37.00 | 11.85 | 13.80 | - | - | 4 | 4 |