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
SU 67.28
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.
72 contracts
44 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 416% | 31.40 | 34.40 | $35.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 0 | 0.95 | 341% | 26.40 | 29.40 | $40.00 | 0.00 | 1.05 | - | - | 0 | 0 |
| 0 | 0 | 0.94 | 270% | 21.40 | 24.30 | $45.00 | 0.00 | 0.75 | - | - | 0 | 0 |
| 0 | 1 | 0.91 | 234% | 16.90 | 19.30 | $50.00 | 0.00 | 0.75 | 166% | -0.04 | 0 | 0 |
| 0 | 1 | 0.90 | 231% | 16.10 | 18.30 | $51.00 | 0.00 | 0.75 | 168% | -0.05 | 0 | 0 |
| 0 | 4 | 0.89 | 220% | 15.10 | 17.30 | $52.00 | 0.00 | 0.75 | 166% | -0.06 | 0 | 0 |
| 0 | 5 | 0.91 | 178% | 14.00 | 15.70 | $53.00 | 0.00 | 0.80 | 162% | -0.07 | 0 | 0 |
| 0 | 1 | 0.91 | 167% | 13.10 | 14.60 | $54.00 | 0.00 | 1.00 | 154% | -0.08 | 0 | 0 |
| 0 | 0 | 0.90 | 157% | 12.10 | 13.60 | $55.00 | 0.00 | 1.00 | 144% | -0.08 | 1 | 0 |
| 1 | 1 | 0.90 | 147% | 11.10 | 12.60 | $56.00 | 0.00 | 1.75 | 134% | -0.09 | 0 | 0 |
| 0 | 0 | 0.86 | 153% | 9.90 | 12.30 | $57.00 | 0.00 | 1.75 | 127% | -0.10 | 0 | 0 |
| 0 | 0 | 0.85 | 147% | 9.00 | 11.40 | $58.00 | 0.00 | 1.75 | 115% | -0.10 | 0 | 0 |
| 0 | 0 | 0.87 | 119% | 8.10 | 9.70 | $59.00 | 0.00 | 1.00 | 106% | -0.11 | 0 | 0 |
| 2 | 4 | 0.87 | 99% | 7.10 | 8.40 | $60.00 | 0.00 | 0.60 | 90% | -0.11 | 1 | 23 |
| 0 | 9 | 0.85 | 91% | 6.10 | 7.50 | $61.00 | 0.00 | 0.30 | 97% | -0.16 | 0 | 0 |
| 2 | 7 | 0.87 | 73% | 5.20 | 6.10 | $62.00 | 0.00 | 0.30 | 66% | -0.11 | 0 | 0 |
| 1 | 2 | 0.84 | 65% | 4.20 | 5.20 | $63.00 | 0.00 | 0.50 | 58% | -0.14 | 1 | 2 |
| 3 | 3 | 0.76 | 69% | 3.20 | 4.80 | $64.00 | 0.10 | 0.15 | 37% | -0.10 | 3 | 20 |
| 5 | 2 | 0.73 | 57% | 2.40 | 3.60 | $65.00 | 0.20 | 0.35 | 37% | -0.18 | 10 | 47 |
| 46 | 1 | 0.63 | 62% | 1.55 | 3.40 | $66.00 | 0.40 | 0.55 | 34% | -0.29 | 33 | 70 |
| 6 | 23 | 0.55 | 35% | 1.05 | 1.25 | $67.00 | 0.75 | 0.95 | 34% | -0.45 | 9 | 20 |
| 19 | 27 | 0.40 | 35% | 0.60 | 0.80 | $68.00 | 1.20 | 1.50 | 33% | -0.61 | 10 | 25 |
| 371 | 382 | 0.26 | 36% | 0.30 | 0.50 | $69.00 | 1.60 | 2.15 | 24% | -0.83 | 20 | 41 |
| 52 | 5 | 0.15 | 36% | 0.10 | 0.30 | $70.00 | 2.25 | 3.20 | 17% | -0.98 | 2 | 15 |
| 36 | 10 | 0.11 | 40% | 0.05 | 0.25 | $71.00 | 2.60 | 4.00 | - | - | 8 | 4 |
| 134 | 105 | 0.07 | 44% | 0.00 | 0.15 | $72.00 | 3.80 | 5.00 | - | - | 0 | 0 |
| 4 | 3 | 0.09 | 57% | 0.00 | 0.25 | $73.00 | 4.50 | 5.90 | - | - | 0 | 0 |
| 154 | 100 | 0.07 | 59% | 0.00 | 0.05 | $74.00 | 5.80 | 7.80 | 54% | -0.95 | 3 | 3 |
| 14 | 2 | 0.06 | 65% | 0.00 | 0.40 | $75.00 | 6.50 | 8.00 | - | - | 2 | 0 |
| 6 | 7 | 0.12 | 93% | 0.00 | 0.05 | $76.00 | 7.50 | 9.00 | - | - | 0 | 0 |
| 11 | 5 | 0.09 | 92% | 0.00 | 0.75 | $77.00 | 7.70 | 10.60 | - | - | 0 | 0 |
| 5 | 5 | 0.09 | 99% | 0.00 | 0.55 | $78.00 | 9.50 | 11.10 | - | - | 19 | 0 |
| 0 | 0 | 0.10 | 113% | 0.00 | 2.60 | $79.00 | 9.80 | 12.10 | - | - | 0 | 0 |
| 0 | 0 | 0.10 | 121% | 0.00 | 2.60 | $80.00 | 10.70 | 13.00 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.60 | $81.00 | 11.70 | 14.10 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.75 | $82.00 | 13.50 | 15.10 | - | - | 0 | 0 |