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
SPXU 33.59
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.
46 contracts
37 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | 0.97 | 74% | 9.40 | 9.90 | $24.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 4 | 1 | 0.97 | 66% | 8.40 | 8.90 | $25.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | 0.99 | 49% | 7.30 | 7.90 | $26.00 | 0.00 | 1.35 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 43% | 6.10 | 7.10 | $27.00 | 0.00 | 0.05 | - | - | 0 | 0 |
| 1 | 2 | - | - | 5.00 | 5.90 | $28.00 | 0.00 | 15.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 4.20 | 4.90 | $29.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 7 | 5 | - | - | 3.20 | 3.90 | $30.00 | 0.05 | 0.15 | 31% | -0.08 | 1 | 45 |
| 5 | 30 | - | - | 2.20 | 2.90 | $31.00 | 0.00 | 0.40 | 30% | -0.14 | 1 | 11 |
| 5 | 4 | 0.80 | 23% | 1.60 | 2.00 | $32.00 | 0.60 | 0.65 | 36% | -0.29 | 48 | 417 |
| 865 | 1 | 0.60 | 32% | 1.30 | 1.50 | $33.00 | 1.00 | 1.15 | 38% | -0.41 | 9 | 1,670 |
| 93 | 115 | 0.46 | 33% | 0.90 | 1.05 | $34.00 | 1.50 | 2.05 | 43% | -0.52 | 27 | 39 |
| 6,607 | 124 | 0.34 | 35% | 0.60 | 0.75 | $35.00 | 2.05 | 2.70 | 43% | -0.62 | 31 | 149 |
| 1,111 | 77 | 0.26 | 38% | 0.40 | 0.60 | $36.00 | 2.90 | 3.70 | 50% | -0.68 | 2 | 136 |
| 99 | 6 | 0.20 | 42% | 0.35 | 0.45 | $37.00 | 3.80 | 4.80 | 58% | -0.71 | 4 | 59 |
| 105 | 45 | 0.17 | 47% | 0.30 | 0.40 | $38.00 | 4.70 | 5.60 | 61% | -0.76 | 3 | 82 |
| 54 | 31 | 0.14 | 51% | 0.25 | 0.35 | $39.00 | 5.50 | 6.70 | 65% | -0.78 | 12 | 478 |
| 61 | 37 | 0.11 | 51% | 0.20 | 0.25 | $40.00 | 6.80 | 7.50 | 74% | -0.79 | 2 | 6 |
| 75 | 46 | 0.08 | 52% | 0.05 | 0.25 | $41.00 | 7.70 | 8.60 | 80% | -0.80 | 2 | 9 |
| 19 | 18 | 0.08 | 59% | 0.10 | 0.25 | $42.00 | 8.60 | 9.70 | 86% | -0.81 | 10 | 10 |
| 10 | 8 | 0.11 | 72% | 0.00 | 0.40 | $43.00 | 9.60 | 10.10 | 78% | -0.87 | 6 | 7 |
| 736 | 25 | 0.09 | 73% | 0.00 | 0.30 | $44.00 | 10.20 | 11.20 | 74% | -0.90 | 31 | 31 |
| 44 | 3 | 0.06 | 69% | 0.05 | 0.25 | $45.00 | 11.50 | 12.30 | 90% | -0.87 | 3 | 3 |
| 156 | 28 | 0.04 | 85% | 0.05 | 0.20 | $50.00 | 16.60 | 17.60 | 123% | -0.86 | 0 | 0 |