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
SYK 274.22
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.
58 contracts
39 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 72.10 | 76.10 | $200.00 | 0.00 | 2.60 | 64% | -0.02 | 0 | 0 |
| 0 | 0 | - | - | 62.20 | 65.90 | $210.00 | 0.00 | 2.20 | 57% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 52.20 | 55.80 | $220.00 | 0.00 | 2.25 | 46% | -0.03 | 5 | 6 |
| 0 | 5 | 1.00 | 0% | 43.20 | 45.40 | $230.00 | 0.10 | 0.50 | 37% | -0.03 | 1 | 21 |
| 0 | 1 | 0.98 | 24% | 33.50 | 35.80 | $240.00 | 0.45 | 0.85 | 34% | -0.06 | 6 | 49 |
| 35 | 66 | 0.92 | 27% | 24.40 | 26.30 | $250.00 | 1.05 | 2.25 | 33% | -0.13 | 16 | 151 |
| 8 | 20 | 0.78 | 29% | 16.40 | 18.30 | $260.00 | 2.90 | 3.50 | 31% | -0.24 | 42 | 262 |
| 93 | 2 | 0.60 | 28% | 10.00 | 11.30 | $270.00 | 6.30 | 6.90 | 30% | -0.40 | 33 | 358 |
| 237 | 548 | 0.41 | 29% | 5.20 | 6.80 | $280.00 | 11.20 | 12.60 | 31% | -0.58 | 2 | 157 |
| 229 | 19 | 0.24 | 28% | 2.45 | 3.20 | $290.00 | 18.00 | 19.90 | 31% | -0.74 | 4 | 194 |
| 426 | 138 | 0.12 | 28% | 1.00 | 1.25 | $300.00 | 25.70 | 28.50 | 31% | -0.86 | 2 | 83 |
| 238 | 106 | 0.06 | 29% | 0.45 | 0.60 | $310.00 | 35.90 | 37.80 | 37% | -0.89 | 3 | 54 |
| 68 | 56 | 0.03 | 31% | 0.15 | 0.35 | $320.00 | 44.90 | 49.00 | 44% | -0.90 | 1 | 111 |
| 104 | 5 | 0.02 | 35% | 0.00 | 0.25 | $330.00 | 55.50 | 58.10 | 50% | -0.92 | 1 | 65 |
| 110 | 5 | 0.04 | 45% | 0.00 | 0.70 | $340.00 | 65.20 | 68.90 | 58% | -0.91 | 1 | 3 |
| 368 | 1 | 0.02 | 45% | 0.00 | 0.35 | $350.00 | 75.40 | 78.90 | 65% | -0.92 | 1 | 5 |
| 305 | 1 | 0.04 | 56% | 0.00 | 1.60 | $360.00 | 84.80 | 88.00 | 61% | -0.95 | 0 | 0 |
| 86 | 3 | 0.04 | 63% | 0.00 | 1.60 | $370.00 | 95.10 | 98.70 | 73% | -0.93 | 4 | 0 |
| 26 | 1 | 0.06 | 75% | 0.00 | 2.15 | $380.00 | 105.10 | 108.90 | 79% | -0.93 | 5 | 0 |
| 43 | 10 | 0.02 | 66% | 0.00 | 0.95 | $390.00 | 115.40 | 118.50 | 83% | -0.94 | 0 | 0 |
| 1 | 1 | 0.05 | 84% | 0.00 | 4.60 | $400.00 | 124.60 | 128.50 | 82% | -0.95 | 0 | 0 |
| 0 | 0 | 0.03 | 76% | 0.00 | 3.90 | $410.00 | 134.50 | 138.50 | 86% | -0.96 | 1 | 0 |
| 0 | 0 | 0.05 | 94% | 0.00 | 0.95 | $420.00 | 144.40 | 148.50 | 90% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 81% | 0.00 | 3.90 | $430.00 | 154.70 | 158.50 | 96% | -0.96 | 0 | 0 |
| 1 | 1 | 0.02 | 84% | 0.00 | 2.60 | $440.00 | 164.50 | 168.60 | 100% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 88% | 0.00 | 3.60 | $450.00 | 174.60 | 178.80 | 106% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 91% | 0.00 | 3.70 | $460.00 | 184.60 | 188.60 | 108% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 95% | 0.00 | 3.90 | $470.00 | 194.60 | 198.70 | 113% | -0.96 | 0 | 0 |
| 0 | 0 | 0.02 | 98% | 0.00 | 2.60 | $480.00 | 204.60 | 208.50 | 114% | -0.96 | 0 | 0 |