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
SPYM 91.14
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.
50 contracts
41 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 24 | 2 | - | - | 12.30 | 13.60 | $78.00 | 0.00 | 0.20 | 32% | -0.03 | 13 | 63 |
| 3 | 2 | - | - | 11.10 | 12.60 | $79.00 | 0.05 | 0.10 | 30% | -0.03 | 1,432 | 92 |
| 13 | 1 | - | - | 10.20 | 11.60 | $80.00 | 0.05 | 0.15 | 29% | -0.04 | 1,843 | 107 |
| 17 | 1 | - | - | 9.40 | 10.60 | $81.00 | 0.05 | 0.10 | 25% | -0.03 | 763 | 148 |
| 19 | 1 | - | - | 8.50 | 9.60 | $82.00 | 0.05 | 0.10 | 23% | -0.03 | 1,982 | 71 |
| 9 | 4 | 0.95 | 22% | 8.20 | 8.60 | $83.00 | 0.05 | 0.15 | 22% | -0.04 | 2,118 | 52 |
| 5 | 1 | 0.91 | 25% | 7.40 | 7.70 | $84.00 | 0.10 | 0.15 | 21% | -0.06 | 514 | 69 |
| 13 | 2 | 0.91 | 21% | 6.30 | 6.70 | $85.00 | 0.15 | 0.20 | 20% | -0.08 | 88 | 2,406 |
| 14 | 1 | 0.92 | 17% | 5.20 | 5.70 | $86.00 | 0.15 | 0.25 | 18% | -0.10 | 57 | 130 |
| 13 | 2 | 0.85 | 18% | 4.50 | 4.80 | $87.00 | 0.15 | 0.30 | 16% | -0.12 | 55 | 170 |
| 55 | 2 | 0.85 | 14% | 3.20 | 3.90 | $88.00 | 0.30 | 0.35 | 15% | -0.17 | 108 | 358 |
| 113 | 101 | 0.74 | 16% | 2.75 | 3.10 | $89.00 | 0.45 | 0.55 | 14% | -0.24 | 57 | 347 |
| 390 | 205 | 0.66 | 14% | 1.95 | 2.15 | $90.00 | 0.60 | 0.70 | 13% | -0.33 | 154 | 269 |
| 247 | 332 | 0.55 | 13% | 1.30 | 1.40 | $91.00 | 0.90 | 1.00 | 11% | -0.46 | 94 | 80 |
| 274 | 327 | 0.41 | 12% | 0.75 | 0.85 | $92.00 | 1.40 | 1.45 | 11% | -0.61 | 611 | 784 |
| 165 | 172 | 0.27 | 11% | 0.40 | 0.50 | $93.00 | 2.00 | 2.15 | 10% | -0.78 | 6 | 33 |
| 85 | 343 | 0.16 | 11% | 0.20 | 0.25 | $94.00 | 2.80 | 3.20 | 12% | -0.85 | 10 | 2 |
| 75 | 9 | 0.07 | 10% | 0.00 | 0.10 | $95.00 | 3.60 | 5.10 | 20% | -0.78 | 2 | 0 |
| 6 | 2 | 0.08 | 14% | 0.00 | 0.65 | $96.00 | 4.30 | 6.20 | 21% | -0.82 | 3 | 0 |
| 4 | 4 | 0.11 | 19% | 0.00 | 0.10 | $97.00 | 5.30 | 7.20 | 24% | -0.84 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.15 | $98.00 | 6.00 | 8.20 | 24% | -0.88 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $99.00 | 7.00 | 9.20 | 26% | -0.89 | 0 | 0 |
| 7 | 7 | - | - | 0.00 | 2.60 | $100.00 | 8.00 | 10.20 | 28% | -0.90 | 2 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $101.00 | 9.30 | 11.20 | 34% | -0.87 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $102.00 | 10.60 | 12.20 | 39% | -0.86 | 0 | 0 |