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
VSEC 180.14
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.
76 contracts
50 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 86% | 88.20 | 92.50 | $90.00 | 0.00 | 2.15 | 136% | -0.02 | 1 | 5 |
| 2 | 1 | 0.99 | 109% | 83.50 | 87.50 | $95.00 | 0.00 | 0.75 | 127% | -0.02 | 1 | 2 |
| 0 | 0 | 1.00 | 0% | 78.50 | 82.20 | $100.00 | 0.00 | 2.15 | 121% | -0.02 | 0 | 0 |
| 2 | 2 | 1.00 | 73% | 73.50 | 77.30 | $105.00 | 0.00 | 0.95 | 110% | -0.02 | 1 | 1 |
| 0 | 0 | 1.00 | 0% | 68.50 | 72.20 | $110.00 | 0.00 | 1.75 | 105% | -0.02 | 9 | 10 |
| 0 | 0 | 1.00 | 0% | 63.50 | 67.30 | $115.00 | 0.00 | 0.95 | 94% | -0.02 | 1 | 1 |
| 0 | 0 | 0.99 | 71% | 58.60 | 62.50 | $120.00 | 0.00 | 1.75 | 86% | -0.03 | 1 | 3 |
| 0 | 0 | 0.98 | 69% | 53.70 | 57.60 | $125.00 | 0.00 | 2.30 | 100% | -0.06 | 1 | 3 |
| 1 | 1 | 0.98 | 62% | 48.70 | 52.60 | $130.00 | 0.00 | 1.95 | 83% | -0.05 | 1 | 2 |
| 1 | 1 | 0.97 | 60% | 43.90 | 47.60 | $135.00 | 0.00 | 2.50 | 81% | -0.07 | 1 | 2 |
| 13 | 13 | 0.95 | 64% | 39.90 | 42.50 | $140.00 | 0.00 | 2.40 | 62% | -0.05 | 12 | 12 |
| 0 | 0 | 0.95 | 52% | 34.20 | 37.80 | $145.00 | 0.00 | 2.70 | 59% | -0.07 | 0 | 0 |
| 0 | 0 | 0.92 | 52% | 29.60 | 33.20 | $150.00 | 0.05 | 2.90 | 60% | -0.10 | 5 | 5 |
| 0 | 0 | 0.87 | 55% | 25.90 | 28.70 | $155.00 | 0.10 | 2.65 | 51% | -0.11 | 0 | 1 |
| 2 | 2 | 0.83 | 53% | 21.50 | 24.50 | $160.00 | 0.20 | 4.50 | 51% | -0.17 | 1 | 2 |
| 0 | 0 | 0.77 | 50% | 17.30 | 20.50 | $165.00 | 2.25 | 5.00 | 52% | -0.23 | 1 | 1 |
| 1 | 1 | 0.70 | 50% | 13.80 | 17.00 | $170.00 | 3.40 | 6.50 | 51% | -0.30 | 1 | 2 |
| 1 | 1 | 0.62 | 49% | 10.30 | 14.00 | $175.00 | 4.90 | 8.50 | 49% | -0.38 | 1 | 6 |
| 1 | 30 | 0.54 | 51% | 8.50 | 11.00 | $180.00 | 7.70 | 9.50 | 47% | -0.47 | 1 | 10 |
| 1 | 3 | 0.45 | 50% | 6.40 | 8.80 | $185.00 | 9.70 | 11.80 | 43% | -0.56 | 1 | 1 |
| 0 | 0 | 0.37 | 50% | 4.40 | 7.00 | $190.00 | 13.70 | 16.00 | 48% | -0.64 | 1 | 3 |
| 1 | 1 | 0.28 | 45% | 1.50 | 5.50 | $195.00 | 16.00 | 20.00 | 46% | -0.73 | 2 | 8 |
| 47 | 3 | 0.22 | 47% | 1.80 | 3.50 | $200.00 | 20.20 | 23.00 | 43% | -0.81 | 1 | 3 |
| 2 | 1 | 0.12 | 47% | 0.05 | 2.50 | $210.00 | 29.10 | 32.50 | 47% | -0.89 | 1 | 2 |
| 7 | 2 | 0.07 | 49% | 0.00 | 2.25 | $220.00 | 38.50 | 42.00 | 49% | -0.94 | 2 | 0 |
| 9 | 1 | 0.04 | 52% | 0.00 | 2.00 | $230.00 | 48.20 | 51.80 | 52% | -0.97 | 0 | 0 |
| 2 | 1 | 0.05 | 62% | 0.00 | 1.95 | $240.00 | 57.80 | 61.70 | - | - | 0 | 0 |
| 12 | 1 | 0.04 | 67% | 0.00 | 1.95 | $250.00 | 67.70 | 71.70 | - | - | 0 | 0 |
| 200 | 1 | 0.05 | 80% | 0.00 | 0.95 | $260.00 | 77.80 | 81.70 | - | - | 0 | 0 |
| 5 | 1 | 0.03 | 80% | 0.00 | 1.75 | $270.00 | 87.80 | 91.70 | - | - | 0 | 0 |
| 3 | 1 | 0.06 | 99% | 0.00 | 0.95 | $280.00 | 97.70 | 101.70 | - | - | 0 | 0 |
| 8 | 4 | 0.03 | 93% | 0.00 | 0.95 | $290.00 | 107.70 | 111.70 | - | - | 0 | 0 |
| 5 | 1 | 0.03 | 95% | 0.00 | 0.95 | $300.00 | 118.00 | 121.70 | - | - | 0 | 0 |
| 10 | 1 | 0.03 | 100% | 0.00 | 2.15 | $310.00 | 128.00 | 131.80 | 95% | -0.99 | 0 | 0 |
| 6 | 1 | 0.02 | 105% | 0.00 | 2.15 | $320.00 | 137.90 | 141.70 | - | - | 0 | 0 |
| 8 | 1 | 0.06 | 135% | 0.00 | 5.00 | $330.00 | 147.80 | 151.70 | - | - | 6 | 0 |
| 0 | 0 | 0.02 | 115% | 0.00 | 5.00 | $340.00 | 158.00 | 161.80 | 109% | -0.99 | 0 | 0 |
| 0 | 0 | 0.02 | 118% | 0.00 | 2.15 | $350.00 | 168.00 | 171.70 | - | - | 0 | 0 |