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
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
SYM 43.97
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
63 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 1 | - | - | 11.80 | 15.20 | $30.00 | 0.00 | 1.00 | 259% | -0.06 | 2 | 19 |
| 0 | 1 | - | - | 10.90 | 14.80 | $31.00 | 0.00 | 0.95 | 240% | -0.07 | 1 | 1 |
| 0 | 3 | - | - | 9.90 | 13.80 | $32.00 | 0.00 | 0.75 | 237% | -0.08 | 10 | 14 |
| 6 | 6 | - | - | 8.90 | 12.10 | $33.00 | 0.00 | 1.00 | 209% | -0.08 | 3 | 10 |
| 5 | 4 | - | - | 7.90 | 10.20 | $34.00 | 0.00 | 0.75 | 192% | -0.09 | 1 | 9 |
| 0 | 0 | - | - | 7.40 | 10.70 | $34.50 | 0.00 | 2.15 | - | - | 0 | 0 |
| 28 | 3 | - | - | 6.80 | 10.80 | $35.00 | 0.00 | 0.65 | 144% | -0.06 | 2 | 35 |
| 0 | 0 | - | - | 7.50 | 8.70 | $35.50 | 0.00 | 1.10 | 132% | -0.05 | 0 | 0 |
| 6 | 4 | - | - | 6.50 | 9.20 | $36.00 | 0.00 | 0.95 | 125% | -0.06 | 2 | 67 |
| 0 | 4 | - | - | 6.30 | 8.60 | $36.50 | 0.00 | 1.05 | 159% | -0.11 | 1 | 2 |
| 3 | 3 | 0.99 | 74% | 5.80 | 8.20 | $37.00 | 0.00 | 0.50 | 101% | -0.05 | 2 | 41 |
| 1 | 4 | - | - | 5.50 | 6.80 | $37.50 | 0.00 | 0.10 | 95% | -0.05 | 25 | 25 |
| 1 | 1 | - | - | 3.90 | 7.80 | $38.00 | 0.00 | 0.25 | 89% | -0.05 | 11 | 51 |
| 0 | 1 | - | - | 4.20 | 5.70 | $38.50 | 0.00 | 0.35 | 100% | -0.10 | 4 | 8 |
| 13 | 1 | - | - | 3.40 | 5.70 | $39.00 | 0.05 | 0.15 | 77% | -0.06 | 2 | 44 |
| 4 | 5 | - | - | 3.10 | 5.80 | $39.50 | 0.00 | 0.60 | 86% | -0.11 | 6 | 4 |
| 57 | 1 | - | - | 2.90 | 4.30 | $40.00 | 0.10 | 0.15 | 66% | -0.08 | 16 | 208 |
| 13 | 13 | 0.98 | 38% | 2.20 | 4.80 | $40.50 | 0.05 | 1.90 | 128% | -0.25 | 12 | 3 |
| 31 | 1 | - | - | 2.30 | 3.40 | $41.00 | 0.15 | 0.30 | 64% | -0.14 | 38 | 42 |
| 5 | 5 | 0.86 | 53% | 1.35 | 4.00 | $41.50 | 0.15 | 1.35 | 94% | -0.26 | 9 | 19 |
| 152 | 60 | 0.74 | 70% | 1.35 | 3.70 | $42.00 | 0.25 | 1.35 | 87% | -0.29 | 5 | 48 |
| 64 | 24 | 0.71 | 61% | 1.45 | 2.60 | $42.50 | 0.40 | 1.10 | 74% | -0.32 | 10 | 11 |
| 79 | 111 | 0.70 | 44% | 0.95 | 1.85 | $43.00 | 0.55 | 2.30 | 101% | -0.40 | 3 | 45 |
| 87 | 47 | 0.58 | 59% | 1.15 | 1.60 | $43.50 | 0.75 | 2.55 | 101% | -0.44 | 5 | 32 |
| 151 | 188 | 0.52 | 81% | 0.80 | 2.20 | $44.00 | 1.00 | 2.90 | 105% | -0.48 | 3 | 78 |
| 37 | 48 | 0.48 | 104% | 0.75 | 2.70 | $44.50 | 0.20 | 3.50 | 83% | -0.53 | 5 | 8 |
| 311 | 428 | 0.35 | 53% | 0.50 | 0.65 | $45.00 | 1.35 | 1.80 | 52% | -0.65 | 23 | 21 |
| 51 | 21 | 0.32 | 61% | 0.45 | 0.70 | $45.50 | 1.80 | 3.70 | 100% | -0.61 | 7 | 4 |
| 95 | 121 | 0.30 | 73% | 0.35 | 0.90 | $46.00 | 2.20 | 3.40 | 83% | -0.68 | 5 | 7 |
| 9 | 34 | 0.18 | 55% | 0.05 | 0.45 | $46.50 | 2.60 | 4.20 | 97% | -0.69 | 1 | 1 |
| 60 | 45 | 0.18 | 66% | 0.10 | 0.50 | $47.00 | 3.00 | 4.70 | 102% | -0.71 | 2 | 2 |
| 11 | 38 | 0.11 | 58% | 0.10 | 0.20 | $47.50 | 3.30 | 5.10 | 102% | -0.75 | 1 | 2 |
| 72 | 116 | 0.09 | 61% | 0.10 | 0.15 | $48.00 | 3.80 | 5.70 | 113% | -0.75 | 1 | 2 |
| 3 | 1 | 0.06 | 59% | 0.00 | 0.60 | $48.50 | 4.40 | 6.10 | 119% | -0.76 | 1 | 0 |
| 50 | 1 | 0.12 | 83% | 0.00 | 0.35 | $49.00 | 4.90 | 6.50 | 121% | -0.78 | 2 | 0 |
| 10 | 10 | 0.14 | 97% | 0.00 | 0.40 | $49.50 | 5.20 | 7.10 | 124% | -0.80 | 2 | 0 |
| 339 | 18 | 0.08 | 85% | 0.00 | 0.75 | $50.00 | 5.90 | 7.60 | 138% | -0.79 | 1 | 2 |
| 6 | 2 | 0.10 | 104% | 0.00 | 0.95 | $51.00 | 5.90 | 9.20 | 135% | -0.83 | 5 | 1 |
| 20 | 1 | 0.11 | 120% | 0.00 | 0.95 | $52.00 | 6.90 | 10.20 | 147% | -0.84 | 4 | 0 |
| 30 | 6 | 0.08 | 121% | 0.00 | 0.30 | $53.00 | 7.70 | 10.80 | 125% | -0.91 | 0 | 0 |
| 0 | 0 | 0.11 | 147% | 0.00 | 0.50 | $54.00 | 8.80 | 12.10 | 157% | -0.87 | 0 | 0 |
| 6 | 4 | 0.15 | 184% | 0.00 | 0.30 | $55.00 | 10.90 | 13.10 | 214% | -0.81 | 0 | 0 |
| 0 | 0 | 0.14 | 190% | 0.00 | 1.60 | $56.00 | 11.90 | 14.10 | 225% | -0.81 | 0 | 0 |
| 0 | 0 | 0.11 | 183% | 0.00 | 1.35 | $57.00 | 11.80 | 15.10 | 185% | -0.89 | 0 | 0 |
| 14 | 14 | 0.06 | 181% | 0.00 | 0.30 | $60.00 | 15.90 | 18.10 | 267% | -0.83 | 0 | 0 |