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
STM 51.68
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.
84 contracts
56 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 20.00 | 22.90 | $30.00 | 0.00 | 1.65 | - | - | 0 | 0 |
| 0 | 0 | - | - | 15.00 | 17.40 | $35.00 | 0.00 | 0.65 | - | - | 0 | 0 |
| 0 | 0 | - | - | 11.10 | 13.40 | $39.00 | 0.00 | 0.65 | 174% | -0.05 | 35 | 29 |
| 0 | 0 | - | - | 10.50 | 12.40 | $40.00 | 0.00 | 0.15 | 178% | -0.07 | 4 | 4 |
| 0 | 0 | - | - | 9.50 | 10.90 | $41.00 | 0.00 | 5.00 | 173% | -0.09 | 0 | 0 |
| 0 | 0 | 0.99 | 84% | 9.00 | 11.40 | $41.50 | 0.00 | 3.90 | - | - | 0 | 0 |
| 0 | 1 | - | - | 8.40 | 10.10 | $42.00 | 0.00 | 0.65 | 124% | -0.05 | 1 | 42 |
| 0 | 1 | - | - | 7.80 | 10.40 | $42.50 | 0.00 | 0.65 | 147% | -0.09 | 0 | 0 |
| 1 | 1 | - | - | 7.60 | 8.90 | $43.00 | 0.00 | 0.65 | 138% | -0.09 | 1 | 2 |
| 0 | 0 | - | - | 7.20 | 8.70 | $43.50 | 0.00 | 0.65 | 123% | -0.08 | 15 | 15 |
| 0 | 0 | - | - | 6.40 | 8.10 | $44.00 | 0.00 | 0.70 | 111% | -0.08 | 15 | 34 |
| 0 | 0 | - | - | 6.00 | 7.60 | $44.50 | 0.00 | 0.20 | 96% | -0.06 | 15 | 723 |
| 0 | 0 | - | - | 5.60 | 7.10 | $45.00 | 0.00 | 0.05 | 96% | -0.08 | 7 | 184 |
| 0 | 0 | - | - | 5.20 | 6.60 | $45.50 | 0.00 | 0.65 | 95% | -0.10 | 2 | 5 |
| 25 | 16 | - | - | 4.60 | 6.10 | $46.00 | 0.00 | 0.15 | 67% | -0.05 | 21 | 270 |
| 15 | 9 | - | - | 4.30 | 5.60 | $46.50 | 0.00 | 0.10 | 75% | -0.09 | 18 | 20 |
| 21 | 4 | 0.99 | 39% | 4.30 | 5.10 | $47.00 | 0.05 | 0.15 | 61% | -0.07 | 15 | 275 |
| 6 | 6 | - | - | 2.80 | 4.80 | $47.50 | 0.05 | 0.30 | 64% | -0.10 | 3 | 43 |
| 53 | 7 | 0.92 | 51% | 3.50 | 4.10 | $48.00 | 0.05 | 0.25 | 55% | -0.10 | 14 | 191 |
| 25 | 1 | - | - | 1.95 | 4.20 | $48.50 | 0.10 | 0.30 | 55% | -0.13 | 2 | 24 |
| 31 | 1 | 0.89 | 42% | 2.35 | 3.30 | $49.00 | 0.20 | 0.35 | 54% | -0.17 | 6 | 82 |
| 7,431 | 213 | 0.82 | 46% | 2.05 | 2.85 | $49.50 | 0.25 | 0.45 | 52% | -0.21 | 3 | 7 |
| 55 | 23 | 0.74 | 52% | 1.90 | 2.45 | $50.00 | 0.40 | 0.55 | 52% | -0.26 | 19 | 78 |
| 7,385 | 31 | 0.61 | 51% | 1.30 | 1.70 | $51.00 | 0.75 | 0.95 | 53% | -0.39 | 30 | 48 |
| 58 | 84 | 0.47 | 48% | 0.80 | 1.05 | $52.00 | 1.25 | 1.45 | 54% | -0.53 | 11 | 86 |
| 184 | 112 | 0.34 | 53% | 0.55 | 0.75 | $53.00 | 1.70 | 2.10 | 50% | -0.67 | 1 | 91 |
| 426 | 58 | 0.23 | 55% | 0.30 | 0.50 | $54.00 | 2.45 | 3.60 | 71% | -0.70 | 2 | 2 |
| 136 | 77 | 0.14 | 53% | 0.15 | 0.25 | $55.00 | 3.20 | 4.20 | 66% | -0.80 | 10 | 15 |
| 429 | 5 | 0.11 | 60% | 0.10 | 0.25 | $56.00 | 4.10 | 5.60 | 87% | -0.79 | 2 | 2 |
| 21 | 10 | 0.07 | 61% | 0.05 | 0.15 | $57.00 | 5.10 | 6.60 | 98% | -0.81 | 15 | 15 |
| 741 | 1 | 0.12 | 90% | 0.00 | 0.65 | $58.00 | 5.80 | 8.30 | 122% | -0.79 | 1 | 0 |
| 27 | 10 | 0.16 | 117% | 0.00 | 0.70 | $59.00 | 7.00 | 8.60 | 116% | -0.85 | 1 | 1 |
| 643 | 3 | 0.13 | 117% | 0.00 | 0.65 | $60.00 | 8.10 | 9.60 | 130% | -0.85 | 1 | 1 |
| 5 | 1 | 0.07 | 104% | 0.00 | 0.70 | $61.00 | 9.10 | 10.60 | 140% | -0.85 | 0 | 0 |
| 1 | 1 | 0.12 | 139% | 0.00 | 0.20 | $62.00 | 9.90 | 11.60 | 139% | -0.88 | 0 | 0 |
| 0 | 0 | 0.11 | 145% | 0.00 | 1.70 | $63.00 | 10.80 | 12.60 | 142% | -0.89 | 0 | 0 |
| 0 | 0 | 0.11 | 153% | 0.00 | 1.65 | $64.00 | 11.80 | 13.60 | 150% | -0.90 | 0 | 0 |
| 20 | 15 | 0.05 | 124% | 0.00 | 0.65 | $65.00 | 12.80 | 14.60 | 158% | -0.90 | 0 | 0 |
| 1 | 1 | 0.08 | 157% | 0.00 | 0.35 | $66.00 | 13.70 | 15.60 | 162% | -0.91 | 0 | 0 |
| 1 | 2 | 0.08 | 164% | 0.00 | 0.65 | $67.00 | 14.70 | 17.10 | 192% | -0.88 | 0 | 0 |
| 4 | 2 | 0.07 | 179% | 0.00 | 0.40 | $70.00 | 17.70 | 20.10 | 214% | -0.89 | 0 | 0 |
| 1 | 1 | 0.06 | 213% | 0.00 | 0.65 | $75.00 | 22.70 | 25.20 | 254% | -0.89 | 0 | 0 |