Previous-day view · Fri Sep 18 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
HII 272.86
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
35 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.97 | 72% | 81.20 | 85.90 | $190.00 | 0.00 | 3.00 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 66% | 76.10 | 80.90 | $195.00 | 0.00 | 3.50 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 62% | 71.30 | 75.80 | $200.00 | 0.00 | 3.20 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 53% | 61.20 | 65.90 | $210.00 | 0.00 | 3.20 | 70% | -0.07 | 0 | 0 |
| 0 | 0 | 0.96 | 47% | 51.40 | 56.00 | $220.00 | 0.00 | 3.60 | 46% | -0.04 | 133 | 133 |
| 0 | 0 | 0.93 | 43% | 42.20 | 46.00 | $230.00 | 0.00 | 3.40 | 47% | -0.08 | 1 | 5 |
| 0 | 0 | 0.89 | 39% | 33.00 | 36.40 | $240.00 | 0.00 | 3.80 | 39% | -0.10 | 0 | 0 |
| 3 | 1 | 0.84 | 33% | 23.80 | 27.00 | $250.00 | 1.05 | 2.00 | 30% | -0.13 | 1 | 12 |
| 3 | 3 | 0.75 | 29% | 15.10 | 18.20 | $260.00 | 1.50 | 4.20 | 26% | -0.24 | 1 | 20 |
| 28 | 1 | 0.58 | 27% | 8.70 | 11.20 | $270.00 | 5.30 | 7.90 | 27% | -0.42 | 1 | 20 |
| 14 | 3 | 0.38 | 27% | 4.10 | 6.40 | $280.00 | 10.10 | 13.40 | 26% | -0.62 | 4 | 36 |
| 21 | 87 | 0.22 | 27% | 1.75 | 3.40 | $290.00 | 17.40 | 20.80 | 26% | -0.79 | 1 | 17 |
| 19 | 6 | 0.12 | 27% | 0.50 | 1.80 | $300.00 | 26.00 | 28.80 | 22% | -0.94 | 2 | 10 |
| 7 | 4 | 0.12 | 37% | 0.00 | 2.00 | $310.00 | 35.40 | 38.90 | 23% | -0.99 | 4 | 4 |
| 26 | 8 | 0.08 | 39% | 0.00 | 3.60 | $320.00 | 45.30 | 48.80 | - | - | 2 | 0 |
| 14 | 1 | 0.07 | 44% | 0.00 | 3.50 | $330.00 | 55.20 | 58.80 | - | - | 2 | 0 |
| 7 | 4 | 0.04 | 44% | 0.00 | 2.35 | $340.00 | 65.20 | 68.80 | - | - | 0 | 0 |
| 151 | 1 | 0.05 | 52% | 0.00 | 0.65 | $350.00 | 75.20 | 78.80 | - | - | 0 | 0 |
| 1 | 1 | 0.08 | 66% | 0.00 | 3.40 | $360.00 | 85.20 | 88.80 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 72% | 0.00 | 3.20 | $370.00 | 95.00 | 99.80 | 58% | -0.97 | 0 | 0 |
| 0 | 0 | 0.07 | 75% | 0.00 | 3.00 | $380.00 | 105.00 | 109.80 | 62% | -0.97 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.00 | $390.00 | 115.00 | 119.80 | 66% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.40 | $400.00 | 125.00 | 129.80 | 70% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.00 | $410.00 | 135.00 | 139.80 | 73% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.00 | $420.00 | 145.00 | 149.80 | 77% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.00 | $430.00 | 155.00 | 159.80 | 81% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 3.00 | $440.00 | 165.00 | 169.60 | 82% | -0.98 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $450.00 | 175.00 | 179.50 | 84% | -0.99 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.85 | $460.00 | 185.00 | 189.80 | 91% | -0.98 | 0 | 0 |