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
STRL 511.84
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.
90 contracts
86 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 94% | 176.40 | 191.90 | $330.00 | 0.10 | 1.40 | 84% | -0.02 | 2 | 22 |
| 3 | 3 | 0.98 | 83% | 165.70 | 181.70 | $340.00 | 0.00 | 6.90 | 80% | -0.02 | 1 | 12 |
| 3 | 3 | 0.97 | 85% | 156.40 | 172.40 | $350.00 | 0.10 | 3.20 | 85% | -0.03 | 1 | 8 |
| 1 | 1 | 0.96 | 81% | 146.60 | 162.50 | $360.00 | 0.00 | 5.20 | 88% | -0.05 | 1 | 15 |
| 3 | 3 | 0.96 | 75% | 136.70 | 152.40 | $370.00 | 0.00 | 2.30 | 70% | -0.03 | 5 | 357 |
| 1 | 1 | 0.95 | 74% | 127.10 | 143.00 | $380.00 | 0.30 | 1.40 | 62% | -0.03 | 8 | 60 |
| 0 | 0 | 0.94 | 72% | 117.70 | 133.40 | $390.00 | 0.20 | 3.50 | 66% | -0.05 | 3 | 122 |
| 11 | 9 | 0.93 | 70% | 108.70 | 124.00 | $400.00 | 2.05 | 2.65 | 65% | -0.06 | 36 | 174 |
| 0 | 0 | 0.91 | 69% | 100.60 | 114.00 | $410.00 | 1.75 | 5.60 | 66% | -0.08 | 17 | 236 |
| 0 | 0 | 0.87 | 73% | 94.80 | 104.80 | $420.00 | 1.25 | 7.20 | 63% | -0.10 | 14 | 56 |
| 0 | 0 | 0.86 | 69% | 85.40 | 95.40 | $430.00 | 2.70 | 6.60 | 60% | -0.11 | 25 | 66 |
| 7 | 1 | 0.83 | 69% | 77.70 | 87.30 | $440.00 | 5.50 | 7.60 | 60% | -0.15 | 14 | 47 |
| 7 | 2 | 0.80 | 68% | 69.50 | 79.30 | $450.00 | 7.60 | 9.50 | 60% | -0.18 | 16 | 75 |
| 7 | 6 | 0.76 | 66% | 61.60 | 71.60 | $460.00 | 6.90 | 11.60 | 56% | -0.20 | 51 | 72 |
| 15 | 1 | 0.72 | 65% | 54.70 | 64.40 | $470.00 | 9.30 | 15.10 | 56% | -0.25 | 23 | 47 |
| 39 | 6 | 0.69 | 65% | 47.50 | 57.50 | $480.00 | 17.00 | 19.80 | 63% | -0.31 | 3 | 44 |
| 30 | 4 | 0.64 | 66% | 42.70 | 52.70 | $490.00 | 19.60 | 24.10 | 61% | -0.36 | 5 | 11 |
| 34 | 2 | 0.59 | 63% | 36.40 | 44.90 | $500.00 | 24.50 | 28.00 | 61% | -0.41 | 22 | 109 |
| 33 | 15 | 0.55 | 65% | 31.00 | 41.00 | $510.00 | 26.00 | 34.90 | 60% | -0.45 | 8 | 71 |
| 25 | 15 | 0.50 | 63% | 26.20 | 35.20 | $520.00 | 31.60 | 41.60 | 61% | -0.50 | 6 | 104 |
| 27 | 14 | 0.45 | 62% | 21.80 | 30.40 | $530.00 | 37.40 | 47.40 | 61% | -0.55 | 17 | 166 |
| 23 | 26 | 0.41 | 62% | 18.00 | 26.70 | $540.00 | 42.70 | 52.40 | 59% | -0.60 | 1 | 2 |
| 56 | 26 | 0.36 | 60% | 14.80 | 22.00 | $550.00 | 49.30 | 59.10 | 58% | -0.65 | 1 | 3 |
| 29 | 20 | 0.32 | 61% | 11.50 | 20.00 | $560.00 | 55.70 | 65.60 | 56% | -0.70 | 1 | 4 |
| 34 | 13 | 0.27 | 58% | 8.60 | 15.00 | $570.00 | 63.90 | 73.70 | 58% | -0.74 | 2 | 2 |
| 188 | 14 | 0.24 | 59% | 6.50 | 13.90 | $580.00 | 71.30 | 81.20 | 56% | -0.78 | 1 | 1 |
| 6 | 5 | 0.21 | 59% | 4.80 | 12.80 | $590.00 | 79.20 | 89.20 | 55% | -0.82 | 3 | 3 |
| 87 | 57 | 0.16 | 57% | 2.80 | 9.80 | $600.00 | 88.10 | 97.90 | 56% | -0.85 | 1 | 5 |
| 7 | 15 | 0.15 | 61% | 3.90 | 8.40 | $610.00 | 96.10 | 106.00 | 53% | -0.89 | 3 | 3 |
| 12 | 9 | 0.11 | 56% | 1.35 | 6.50 | $620.00 | 103.40 | 118.20 | 55% | -0.90 | 0 | 0 |
| 3 | 12 | 0.11 | 60% | 1.40 | 6.60 | $630.00 | 112.60 | 127.80 | 56% | -0.92 | 0 | 0 |
| 7 | 1 | 0.10 | 62% | 0.80 | 6.50 | $640.00 | 122.00 | 137.00 | 55% | -0.94 | 1 | 1 |
| 11 | 12 | 0.09 | 63% | 2.65 | 3.80 | $650.00 | 131.10 | 146.90 | 55% | -0.95 | 1 | 1 |
| 6 | 10 | 0.07 | 64% | 0.60 | 4.80 | $660.00 | 140.70 | 156.50 | 54% | -0.97 | 0 | 0 |
| 1 | 1 | 0.09 | 73% | 0.05 | 7.90 | $670.00 | 149.90 | 165.70 | - | - | 0 | 0 |
| 10 | 4 | 0.06 | 65% | 0.05 | 4.00 | $680.00 | 160.10 | 175.70 | - | - | 0 | 0 |
| 0 | 1 | 0.09 | 79% | 0.05 | 7.80 | $690.00 | 170.00 | 186.00 | - | - | 4 | 2 |
| 9 | 2 | 0.03 | 62% | 0.05 | 2.00 | $700.00 | 180.00 | 196.00 | - | - | 1 | 1 |
| 0 | 0 | 0.06 | 75% | 0.05 | 4.80 | $710.00 | 189.80 | 205.30 | - | - | 0 | 0 |
| 4 | 2 | 0.09 | 91% | 0.60 | 9.40 | $720.00 | 199.70 | 215.30 | - | - | 0 | 0 |
| 1 | 1 | 0.09 | 93% | 0.05 | 9.50 | $730.00 | 209.50 | 225.90 | - | - | 0 | 0 |
| 8 | 6 | 0.06 | 84% | 0.30 | 5.00 | $740.00 | 219.50 | 236.40 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 98% | 0.05 | 9.30 | $750.00 | 229.50 | 246.40 | - | - | 0 | 0 |
| 1 | 1 | 0.05 | 86% | 0.00 | 4.60 | $760.00 | 239.40 | 256.90 | - | - | 0 | 0 |
| 10 | 2 | 0.05 | 89% | 0.05 | 4.60 | $770.00 | 249.50 | 266.10 | - | - | 0 | 0 |