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
SSPC 8.80
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.
48 contracts
31 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 7.40 | 8.00 | $1.00 | 0.00 | 4.20 | - | - | 20 | 20 |
| 0 | 0 | - | - | 6.40 | 7.10 | $2.00 | 0.00 | 2.15 | - | - | 0 | 0 |
| 0 | 0 | - | - | 5.40 | 6.10 | $3.00 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 0 | - | - | 4.30 | 5.10 | $4.00 | 0.00 | 4.20 | - | - | 1 | 1 |
| 11 | 2 | - | - | 3.30 | 3.90 | $5.00 | 0.00 | 0.15 | 189% | -0.08 | 0 | 0 |
| 2 | 1 | - | - | 2.50 | 3.00 | $6.00 | 0.05 | 0.15 | 113% | -0.07 | 22 | 31 |
| 108 | 9 | 0.87 | 89% | 1.85 | 2.10 | $7.00 | 0.15 | 0.35 | 106% | -0.17 | 111 | 28 |
| 72 | 5 | 0.70 | 95% | 1.10 | 1.50 | $8.00 | 0.50 | 0.60 | 103% | -0.31 | 171 | 213 |
| 1,152 | 220 | 0.52 | 95% | 0.70 | 0.90 | $9.00 | 0.95 | 1.30 | 111% | -0.47 | 11 | 340 |
| 432 | 132 | 0.35 | 93% | 0.40 | 0.50 | $10.00 | 1.65 | 2.05 | 120% | -0.60 | 31 | 106 |
| 399 | 34 | 0.22 | 94% | 0.20 | 0.30 | $11.00 | 2.40 | 2.85 | 122% | -0.71 | 1 | 129 |
| 88 | 3 | 0.14 | 98% | 0.10 | 0.20 | $12.00 | 3.30 | 3.80 | 133% | -0.76 | 20 | 23 |
| 1,024 | 1 | 0.11 | 109% | 0.00 | 0.15 | $13.00 | 4.20 | 4.70 | 138% | -0.82 | 3 | 75 |
| 69 | 1 | 0.07 | 110% | 0.00 | 0.10 | $14.00 | 5.20 | 5.60 | 144% | -0.85 | 10 | 120 |
| 65 | 1 | 0.11 | 143% | 0.00 | 0.15 | $15.00 | 6.10 | 6.70 | 158% | -0.86 | 3 | 4 |
| 2 | 2 | 0.15 | 180% | 0.00 | 2.00 | $16.00 | 7.10 | 7.60 | 162% | -0.89 | 3 | 3 |
| 17 | 1 | 0.10 | 167% | 0.00 | 0.35 | $17.00 | 8.00 | 8.70 | 174% | -0.89 | 0 | 0 |
| 9 | 3 | 0.10 | 184% | 0.00 | 0.35 | $18.00 | 9.10 | 9.70 | 195% | -0.88 | 10 | 20 |
| 1 | 13 | 0.14 | 213% | 0.00 | 0.35 | $19.00 | 10.00 | 10.60 | 179% | -0.92 | 3 | 3 |
| 1 | 1 | 0.13 | 223% | 0.00 | 4.80 | $20.00 | 11.10 | 11.70 | 216% | -0.89 | 0 | 0 |
| 0 | 0 | 0.12 | 229% | 0.00 | 3.90 | $21.00 | 12.00 | 12.70 | 211% | -0.91 | 0 | 0 |
| 0 | 0 | 0.14 | 250% | 0.00 | 2.60 | $22.00 | 13.00 | 13.70 | 219% | -0.91 | 0 | 0 |
| 0 | 0 | 0.12 | 244% | 0.00 | 2.15 | $23.00 | 14.00 | 14.70 | 226% | -0.91 | 0 | 0 |
| 2 | 1 | 0.13 | 263% | 0.00 | 0.30 | $24.00 | 15.00 | 15.70 | 234% | -0.91 | 0 | 0 |