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
XLV 169.13
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.
132 contracts
80 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 82.50 | 84.70 | $85.00 | 0.00 | 0.63 | - | - | 0 | 0 |
| 0 | 5 | - | - | 77.50 | 79.65 | $90.00 | 0.00 | 0.63 | - | - | 0 | 0 |
| 0 | 5 | - | - | 72.50 | 74.70 | $95.00 | 0.00 | 0.64 | - | - | 0 | 0 |
| 0 | 70 | - | - | 67.50 | 69.70 | $100.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 5 | - | - | 62.50 | 64.65 | $105.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 0 | 170 | - | - | 57.50 | 59.70 | $110.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 175 | - | - | 52.50 | 54.65 | $115.00 | 0.00 | 0.24 | - | - | 0 | 0 |
| 0 | 180 | - | - | 47.55 | 49.70 | $120.00 | 0.00 | 0.04 | - | - | 0 | 0 |
| 0 | 120 | - | - | 42.55 | 44.70 | $125.00 | 0.00 | 0.44 | - | - | 0 | 0 |
| 0 | 60 | - | - | 37.55 | 39.65 | $130.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 1 | 80 | - | - | 32.55 | 34.70 | $135.00 | 0.00 | 0.96 | - | - | 0 | 0 |
| 0 | 0 | - | - | 27.55 | 29.70 | $140.00 | 0.00 | 0.25 | 88% | -0.02 | 12 | 12 |
| 0 | 0 | - | - | 22.55 | 24.70 | $145.00 | 0.00 | 0.25 | 73% | -0.02 | 5 | 4 |
| 0 | 2 | - | - | 17.65 | 19.70 | $150.00 | 0.00 | 0.05 | 54% | -0.02 | 5 | 21 |
| 0 | 31 | - | - | 16.65 | 18.65 | $151.00 | 0.00 | 20.00 | 52% | -0.02 | 0 | 0 |
| 0 | 1 | - | - | 16.00 | 17.75 | $152.00 | 0.00 | 20.00 | 55% | -0.03 | 0 | 0 |
| 0 | 60 | - | - | 15.65 | 17.05 | $152.50 | 0.00 | 0.22 | 56% | -0.04 | 0 | 0 |
| 0 | 1 | - | - | 15.20 | 16.60 | $153.00 | 0.00 | 15.00 | 53% | -0.03 | 1 | 8 |
| 0 | 5 | - | - | 13.55 | 15.70 | $154.00 | 0.00 | 0.17 | 83% | -0.13 | 1 | 16 |
| 0 | 5 | - | - | 12.55 | 14.70 | $155.00 | 0.00 | 0.06 | 37% | -0.01 | 1 | 20 |
| 0 | 0 | - | - | 11.55 | 13.70 | $156.00 | 0.00 | 15.00 | 46% | -0.05 | 1 | 7 |
| 0 | 2 | - | - | 10.55 | 12.70 | $157.00 | 0.00 | 0.07 | 33% | -0.01 | 1 | 22 |
| 0 | 250 | - | - | 10.05 | 12.25 | $157.50 | 0.00 | 0.07 | 37% | -0.03 | 1 | 10 |
| 0 | 5 | - | - | 9.55 | 11.75 | $158.00 | 0.00 | 15.00 | 39% | -0.05 | 12 | 16 |
| 0 | 5 | 1.00 | 0% | 9.95 | 10.35 | $159.00 | 0.00 | 0.08 | 30% | -0.02 | 6 | 36 |
| 0 | 5 | - | - | 7.70 | 9.75 | $160.00 | 0.00 | 0.03 | 26% | -0.02 | 3 | 512 |
| 0 | 3 | - | - | 6.75 | 8.65 | $161.00 | 0.00 | 0.04 | 24% | -0.02 | 100 | 120 |
| 1 | 1 | 0.97 | 21% | 6.85 | 7.55 | $162.00 | 0.00 | 0.25 | 21% | -0.02 | 35 | 81 |
| 0 | 5 | - | - | 5.30 | 7.15 | $162.50 | 0.01 | 0.09 | 21% | -0.03 | 1 | 142 |
| 0 | 1 | 0.99 | 16% | 5.95 | 6.40 | $163.00 | 0.00 | 0.19 | 18% | -0.03 | 36 | 81 |
| 0 | 5 | 0.92 | 21% | 5.00 | 5.60 | $164.00 | 0.01 | 0.07 | 16% | -0.03 | 28 | 82 |
| 4 | 3 | 0.87 | 21% | 4.05 | 4.75 | $165.00 | 0.05 | 0.15 | 16% | -0.07 | 85 | 231 |
| 66 | 1 | - | - | 2.00 | 3.60 | $166.00 | 0.17 | 0.33 | 17% | -0.15 | 5 | 99 |
| 88 | 13 | 0.80 | 15% | 2.24 | 2.68 | $167.00 | 0.29 | 0.51 | 17% | -0.23 | 23 | 33 |
| 141 | 22 | 0.72 | 16% | 1.75 | 2.65 | $167.50 | 0.45 | 0.75 | 17% | -0.30 | 11 | 22 |
| 8,943 | 70 | 0.67 | 15% | 1.65 | 1.92 | $168.00 | 0.44 | 0.92 | 16% | -0.34 | 9 | 8,661 |
| 74 | 113 | 0.53 | 15% | 0.97 | 1.34 | $169.00 | 0.94 | 1.23 | 16% | -0.48 | 78 | 38 |
| 229 | 449 | 0.38 | 15% | 0.59 | 0.85 | $170.00 | 1.54 | 1.82 | 17% | -0.61 | 127 | 215 |
| 220 | 35 | 0.26 | 16% | 0.31 | 0.62 | $171.00 | 1.99 | 2.62 | 16% | -0.74 | 11 | 24 |
| 179 | 39 | 0.17 | 16% | 0.16 | 0.36 | $172.00 | 3.00 | 3.35 | 18% | -0.81 | 5 | 29 |
| 90 | 12 | 0.13 | 17% | 0.13 | 0.27 | $172.50 | 3.10 | 4.00 | 17% | -0.87 | 10 | 23 |
| 143 | 119 | 0.11 | 17% | 0.13 | 0.20 | $173.00 | 3.60 | 4.30 | 15% | -0.92 | 12 | 44 |
| 37 | 7 | 0.07 | 18% | 0.04 | 0.17 | $174.00 | 4.80 | 5.15 | 19% | -0.92 | 1 | 4 |
| 106 | 5 | 0.05 | 19% | 0.00 | 0.08 | $175.00 | 5.50 | 6.25 | 0% | -1.00 | 10 | 12 |
| 61 | 2 | 0.06 | 25% | 0.00 | 20.00 | $176.00 | 6.35 | 8.60 | 38% | -0.83 | 2 | 0 |
| 19 | 10 | 0.03 | 23% | 0.00 | 0.19 | $177.00 | 7.35 | 9.60 | 42% | -0.84 | 1 | 1 |
| 1 | 1 | 0.20 | 51% | 0.00 | 0.18 | $177.50 | 7.90 | 10.10 | 44% | -0.84 | 0 | 0 |
| 107 | 6 | 0.03 | 26% | 0.00 | 0.18 | $178.00 | 8.40 | 10.60 | 46% | -0.85 | 0 | 0 |
| 0 | 0 | 0.11 | 42% | 0.00 | 20.00 | $179.00 | 9.40 | 11.60 | 50% | -0.86 | 0 | 0 |
| 36 | 24 | 0.04 | 34% | 0.00 | 20.00 | $180.00 | 10.35 | 12.60 | 52% | -0.87 | 1 | 1 |
| 34 | 4 | 0.07 | 43% | 0.00 | 20.00 | $181.00 | 11.65 | 13.60 | 59% | -0.85 | 3 | 0 |
| 22 | 6 | 0.05 | 41% | 0.00 | 20.00 | $182.00 | 12.35 | 14.60 | 58% | -0.88 | 0 | 0 |
| 0 | 0 | 0.07 | 51% | 0.00 | 20.00 | $183.00 | 13.40 | 15.60 | 62% | -0.88 | 0 | 0 |
| 5 | 2 | 0.04 | 46% | 0.00 | 20.00 | $184.00 | 14.40 | 16.25 | 59% | -0.90 | 0 | 0 |
| 7 | 2 | 0.04 | 47% | 0.00 | 0.02 | $185.00 | 15.40 | 17.60 | 67% | -0.89 | 0 | 0 |
| 0 | 0 | 0.07 | 60% | 0.00 | 0.02 | $186.00 | 16.40 | 18.60 | 70% | -0.89 | 0 | 0 |
| 1 | 1 | 0.03 | 51% | 0.00 | 0.24 | $187.00 | 17.40 | 19.60 | 73% | -0.89 | 0 | 0 |
| 3 | 3 | 0.04 | 57% | 0.00 | 0.24 | $188.00 | 18.35 | 20.60 | 75% | -0.90 | 0 | 0 |
| 0 | 0 | 0.05 | 63% | 0.00 | 0.02 | $189.00 | 19.40 | 21.60 | 79% | -0.90 | 0 | 0 |
| 2 | 1 | 0.02 | 54% | 0.00 | 0.16 | $190.00 | 20.25 | 22.60 | 79% | -0.91 | 0 | 0 |
| 0 | 0 | 0.04 | 74% | 0.00 | 0.76 | $195.00 | 25.15 | 27.60 | 91% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.97 | $200.00 | 30.15 | 32.60 | 102% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.57 | $205.00 | 35.35 | 37.60 | 118% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.72 | $210.00 | 40.40 | 42.60 | 130% | -0.93 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $215.00 | 45.40 | 47.60 | 140% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.47 | $220.00 | 50.30 | 52.60 | 148% | -0.94 | 0 | 0 |